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

Sharecare Inc Cl A (NQ: SHCR )

0.7445 +0.0022 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 2.530 2.630 2.530 2.540 767,555 +0.01(+0.40%)
Jan 30, 2023 2.540 2.565 2.460 2.530 934,832 -0.03(-1.17%)
Jan 27, 2023 2.390 2.570 2.330 2.560 1,069,106 +0.16(+6.67%)
Jan 26, 2023 2.400 2.410 2.355 2.400 824,140 +0.01(+0.42%)
Jan 25, 2023 2.310 2.410 2.270 2.390 782,085 +0.02(+0.84%)
Jan 24, 2023 2.180 2.420 2.180 2.370 1,454,037 +0.18(+8.22%)
Jan 23, 2023 2.250 2.250 2.140 2.190 3,405,483 -0.06(-2.67%)
Jan 20, 2023 2.390 2.390 2.240 2.250 1,934,600 -0.09(-3.85%)
Jan 19, 2023 2.350 2.440 2.321 2.340 1,503,698 -0.03(-1.27%)
Jan 18, 2023 2.350 2.415 2.320 2.370 1,485,445 +0.01(+0.42%)
Jan 17, 2023 2.220 2.370 2.180 2.360 1,487,835 +0.12(+5.36%)
Jan 13, 2023 2.170 2.260 1.960 2.240 1,613,550 +0.05(+2.28%)
Jan 12, 2023 2.070 2.195 2.040 2.190 975,223 +0.14(+6.83%)
Jan 11, 2023 1.910 2.070 1.890 2.050 1,768,385 +0.13(+6.77%)
Jan 10, 2023 1.750 1.920 1.750 1.920 2,331,202 +0.15(+8.47%)
Jan 09, 2023 1.650 1.810 1.640 1.770 1,813,060 +0.15(+9.26%)
Jan 06, 2023 1.630 1.680 1.570 1.620 1,691,663 +0.00(+0.00%)
Jan 05, 2023 1.660 1.660 1.520 1.620 2,206,833 -0.05(-2.99%)
Jan 04, 2023 1.630 1.700 1.580 1.670 1,816,887 +0.02(+1.21%)
Jan 03, 2023 1.650 1.740 1.590 1.650 3,576,372 +0.05(+3.12%)
Dec 30, 2022 1.570 1.615 1.565 1.600 1,181,829 +0.00(+0.00%)
Dec 29, 2022 1.550 1.640 1.540 1.600 985,343 +0.03(+1.91%)
Dec 28, 2022 1.570 1.605 1.490 1.570 1,087,468 +0.00(+0.00%)
Dec 27, 2022 1.660 1.670 1.535 1.570 1,516,362 -0.10(-5.99%)
Dec 23, 2022 1.730 1.760 1.650 1.670 727,241 -0.07(-4.02%)
Dec 22, 2022 1.800 1.800 1.650 1.740 896,442 -0.02(-1.14%)
Dec 21, 2022 1.830 1.870 1.740 1.760 838,776 -0.04(-2.22%)
Dec 20, 2022 1.950 1.950 1.780 1.800 1,045,979 -0.12(-6.25%)
Dec 19, 2022 2.040 2.040 1.920 1.920 659,750 -0.12(-5.88%)
Dec 16, 2022 2.020 2.075 1.920 2.040 2,975,821 +0.00(+0.00%)
Dec 15, 2022 2.170 2.190 2.040 2.040 995,347 -0.13(-5.99%)
Dec 14, 2022 2.200 2.220 2.155 2.170 1,137,915 +0.01(+0.46%)
Dec 13, 2022 2.170 2.250 2.155 2.160 1,215,743 +0.05(+2.37%)
Dec 12, 2022 2.000 2.150 1.995 2.110 4,650,229 +0.09(+4.46%)
Dec 09, 2022 2.050 2.105 2.010 2.020 861,557 -0.07(-3.35%)
Dec 08, 2022 2.030 2.105 2.000 2.090 950,543 +0.05(+2.45%)
Dec 07, 2022 2.020 2.085 1.990 2.040 801,394 +0.01(+0.49%)
Dec 06, 2022 2.040 2.090 2.010 2.030 844,078 -0.04(-1.93%)
Dec 05, 2022 2.090 2.200 2.040 2.070 1,715,579 -0.07(-3.27%)
Dec 02, 2022 2.000 2.175 1.980 2.140 2,097,528 +0.07(+3.38%)
Dec 01, 2022 1.920 2.080 1.920 2.070 1,801,313 +0.16(+8.38%)
Nov 30, 2022 1.820 1.915 1.790 1.910 1,746,278 +0.08(+4.37%)
Nov 29, 2022 1.750 1.850 1.750 1.830 1,166,776 +0.08(+4.57%)
Nov 28, 2022 1.780 1.805 1.720 1.750 1,216,112 -0.05(-2.78%)
Nov 25, 2022 1.750 1.855 1.730 1.800 1,297,755 +0.02(+1.12%)
Nov 23, 2022 1.730 1.780 1.665 1.780 1,173,699 +0.06(+3.49%)
Nov 22, 2022 1.670 1.740 1.600 1.720 908,714 +0.05(+2.99%)
Nov 21, 2022 1.630 1.685 1.590 1.670 1,595,015 +0.02(+1.21%)
Nov 18, 2022 1.690 1.705 1.630 1.650 1,355,703 -0.02(-1.20%)
Nov 17, 2022 1.620 1.680 1.620 1.670 1,002,530 +0.00(+0.00%)
Nov 16, 2022 1.660 1.680 1.600 1.670 1,351,567 +0.00(+0.00%)
Nov 15, 2022 1.600 1.680 1.560 1.670 1,578,979 +0.05(+3.09%)
Nov 14, 2022 1.680 1.690 1.550 1.620 2,440,875 -0.06(-3.57%)
Nov 11, 2022 1.700 1.760 1.640 1.680 2,454,961 -0.06(-3.45%)
Nov 10, 2022 1.600 1.870 1.590 1.740 4,060,344 +0.25(+16.78%)
Nov 09, 2022 1.560 1.610 1.390 1.490 3,657,852 -0.09(-5.70%)
Nov 08, 2022 1.650 1.680 1.540 1.580 1,410,585 -0.07(-4.24%)
Nov 07, 2022 1.700 1.700 1.575 1.650 1,178,206 -0.03(-1.79%)
Nov 04, 2022 1.760 1.760 1.640 1.680 787,054 +0.00(+0.00%)
Nov 03, 2022 1.870 1.870 1.650 1.680 1,307,593 -0.16(-8.70%)
Nov 02, 2022 1.900 1.820 1.840 1,815,947 -0.07(-3.66%)
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.