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

Sharecare Inc Cl A (NQ: SHCR )

0.8546 +0.0046 (+0.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 (%)
Dec 29, 2023 1.120 1.120 1.040 1.080 1,030,766 -0.03(-2.70%)
Dec 28, 2023 1.040 1.125 1.020 1.110 693,626 +0.06(+5.71%)
Dec 27, 2023 1.060 1.100 1.020 1.050 1,139,675 -0.03(-2.78%)
Dec 26, 2023 1.080 1.100 1.040 1.080 628,594 +0.01(+0.93%)
Dec 22, 2023 1.080 1.090 1.020 1.070 529,381 +0.01(+0.94%)
Dec 21, 2023 1.070 1.080 1.025 1.060 529,668 +0.00(+0.00%)
Dec 20, 2023 1.000 1.060 0.9600 1.060 1,266,870 +0.06(+6.37%)
Dec 19, 2023 0.9498 1.010 0.9203 0.9965 968,022 +0.05(+5.43%)
Dec 18, 2023 0.9700 0.9996 0.9050 0.9452 999,912 +0.00(+0.05%)
Dec 15, 2023 0.9975 0.9989 0.9050 0.9447 3,541,438 -0.00(-0.35%)
Dec 14, 2023 1.020 1.040 0.9351 0.9480 948,135 -0.05(-4.53%)
Dec 13, 2023 0.9300 1.010 0.9251 0.9930 859,012 +0.05(+5.47%)
Dec 12, 2023 0.9300 0.9574 0.9010 0.9415 335,607 -0.00(-0.13%)
Dec 11, 2023 0.9384 0.9600 0.9236 0.9427 611,596 +0.00(+0.31%)
Dec 08, 2023 0.9679 0.9800 0.8900 0.9398 1,308,716 -0.03(-2.90%)
Dec 07, 2023 0.9188 0.9700 0.8950 0.9679 466,468 +0.06(+6.22%)
Dec 06, 2023 0.9400 0.9452 0.8920 0.9112 1,349,072 -0.01(-1.13%)
Dec 05, 2023 0.9218 0.9489 0.9200 0.9216 797,788 -0.01(-0.90%)
Dec 04, 2023 0.9300 0.9528 0.9119 0.9300 662,061 -0.00(-0.37%)
Dec 01, 2023 0.9303 0.9690 0.9202 0.9335 931,911 -0.00(-0.44%)
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%)
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.