Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharecare Inc Cl A (NQ: SHCR )

0.8525 +0.0175 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.9490 0.9544 0.9244 0.9376 656,590 -0.00(-0.30%)
Nov 29, 2023 0.9382 0.9600 0.9241 0.9404 566,207 +0.01(+0.91%)
Nov 28, 2023 0.9365 0.9700 0.9100 0.9319 900,050 +0.00(+0.11%)
Nov 27, 2023 0.9500 0.9500 0.9110 0.9309 1,019,673 -0.04(-4.43%)
Nov 24, 2023 0.9374 1.000 0.9300 0.9740 219,344 +0.03(+3.05%)
Nov 22, 2023 0.9363 0.9578 0.9202 0.9452 476,055 +0.02(+1.62%)
Nov 21, 2023 0.9599 0.9602 0.9203 0.9301 1,194,287 -0.02(-1.86%)
Nov 20, 2023 0.9002 0.9550 0.9002 0.9477 973,154 +0.04(+4.82%)
Nov 17, 2023 0.9875 0.9965 0.9026 0.9041 1,870,393 -0.04(-4.02%)
Nov 16, 2023 1.070 1.070 0.9069 0.9420 2,045,015 -0.14(-12.78%)
Nov 15, 2023 1.160 1.185 1.060 1.080 865,653 -0.08(-6.90%)
Nov 14, 2023 1.130 1.180 1.080 1.160 1,400,230 +0.08(+7.41%)
Nov 13, 2023 1.030 1.080 0.9820 1.080 925,970 +0.06(+5.88%)
Nov 10, 2023 1.070 1.080 0.9901 1.020 709,783 -0.02(-1.92%)
Nov 09, 2023 1.020 1.110 1.000 1.040 1,028,195 -0.03(-2.80%)
Nov 08, 2023 1.080 1.095 1.010 1.070 686,900 +0.00(+0.00%)
Nov 07, 2023 1.060 1.100 1.055 1.070 509,669 +0.02(+1.90%)
Nov 06, 2023 1.150 1.150 1.040 1.050 406,122 -0.09(-7.89%)
Nov 03, 2023 1.090 1.160 1.090 1.140 557,920 +0.06(+5.56%)
Nov 02, 2023 1.020 1.090 1.010 1.080 692,529 +0.07(+6.93%)
Nov 01, 2023 1.050 1.050 0.9700 1.010 1,069,027 -0.04(-3.81%)
Oct 31, 2023 1.060 1.080 1.035 1.050 540,375 -0.02(-1.87%)
Oct 30, 2023 1.090 1.110 1.040 1.070 310,340 +0.01(+0.94%)
Oct 27, 2023 1.060 1.080 0.9300 1.060 1,297,640 +0.00(+0.00%)
Oct 26, 2023 1.100 1.110 1.045 1.060 501,464 -0.05(-4.50%)
Oct 25, 2023 1.100 1.130 1.050 1.110 841,814 -0.04(-3.48%)
Oct 24, 2023 1.200 1.205 1.100 1.150 765,048 -0.05(-4.17%)
Oct 23, 2023 1.190 1.230 1.190 1.200 707,733 -0.01(-0.83%)
Oct 20, 2023 1.210 1.285 1.170 1.210 1,071,818 +0.03(+2.54%)
Oct 19, 2023 1.160 1.190 1.110 1.180 1,237,175 +0.01(+0.85%)
Oct 18, 2023 1.180 1.210 1.155 1.170 941,109 -0.02(-1.68%)
Oct 17, 2023 1.170 1.205 1.120 1.190 1,345,152 +0.00(+0.00%)
Oct 16, 2023 1.240 1.240 1.160 1.190 1,303,490 -0.05(-4.03%)
Oct 13, 2023 1.230 1.265 1.150 1.240 1,827,710 +0.05(+4.20%)
Oct 12, 2023 1.180 1.300 1.150 1.190 2,877,928 +0.00(+0.00%)
Oct 11, 2023 1.030 1.205 1.030 1.190 4,325,473 +0.25(+27.22%)
Oct 10, 2023 0.9001 0.9789 0.8901 0.9354 727,707 +0.03(+3.15%)
Oct 09, 2023 0.8603 0.9137 0.8409 0.9068 823,571 +0.02(+2.17%)
Oct 06, 2023 0.8800 0.9294 0.8711 0.8875 601,902 +0.00(+0.17%)
Oct 05, 2023 0.8856 0.9113 0.8510 0.8860 630,973 -0.01(-1.05%)
Oct 04, 2023 0.8963 0.9290 0.8507 0.8954 1,127,693 -0.01(-0.80%)
Oct 03, 2023 0.9000 0.9400 0.8600 0.9026 971,223 +0.00(+0.22%)
Oct 02, 2023 0.9102 0.9599 0.8833 0.9006 824,267 -0.04(-4.23%)
Sep 29, 2023 0.9497 0.9699 0.9037 0.9404 1,031,130 +0.00(+0.31%)
Sep 28, 2023 0.8754 0.9534 0.8501 0.9375 925,063 +0.05(+5.93%)
Sep 27, 2023 0.8970 0.9300 0.8610 0.8850 790,437 -0.01(-1.34%)
Sep 26, 2023 0.9300 0.9600 0.8870 0.8970 711,932 -0.01(-1.23%)
Sep 25, 2023 0.9060 0.9217 0.8933 0.9082 843,563 +0.00(+0.30%)
Sep 22, 2023 0.9461 0.9700 0.9030 0.9055 553,174 -0.02(-2.53%)
Sep 21, 2023 0.9350 0.9718 0.8931 0.9290 869,155 -0.03(-3.00%)
Sep 20, 2023 0.9794 1.020 0.9512 0.9577 643,704 +0.00(+0.25%)
Sep 19, 2023 0.9570 0.9737 0.9250 0.9553 1,039,535 -0.00(-0.28%)
Sep 18, 2023 1.000 1.000 0.9440 0.9580 1,311,580 -0.01(-1.23%)
Sep 15, 2023 1.010 1.020 0.9350 0.9699 3,651,589 -0.03(-3.01%)
Sep 14, 2023 0.9971 1.030 0.9648 1.000 2,010,424 +0.03(+3.14%)
Sep 13, 2023 0.9100 0.9900 0.9076 0.9696 3,123,653 +0.06(+6.27%)
Sep 12, 2023 0.9000 0.9500 0.8910 0.9124 1,270,918 +0.02(+2.52%)
Sep 11, 2023 0.8814 0.9199 0.8800 0.8900 1,415,706 +0.00(+0.39%)
Sep 08, 2023 0.8800 0.9390 0.8580 0.8865 1,834,918 +0.01(+1.09%)
Sep 07, 2023 0.8978 0.9199 0.8381 0.8769 1,287,794 +0.00(+0.55%)
Sep 06, 2023 0.8687 0.8860 0.8150 0.8721 6,079,565 -0.00(-0.13%)
Sep 05, 2023 0.9421 0.9621 0.8650 0.8732 3,861,333 -0.08(-8.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.