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

Sharecare Inc Cl A (NQ: SHCR )

0.8558 +0.0715 (+9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2024 1.140 1.200 1.120 1.130 621,489 +0.00(+0.00%)
Jan 30, 2024 1.140 1.190 1.100 1.130 741,189 -0.01(-0.88%)
Jan 29, 2024 1.070 1.160 1.020 1.140 733,860 +0.07(+6.54%)
Jan 26, 2024 1.060 1.090 1.030 1.070 513,956 +0.04(+3.88%)
Jan 25, 2024 1.050 1.080 1.015 1.030 452,126 -0.02(-1.90%)
Jan 24, 2024 1.080 1.100 1.030 1.050 714,766 -0.01(-0.94%)
Jan 23, 2024 1.030 1.080 0.9899 1.060 619,327 +0.05(+4.95%)
Jan 22, 2024 0.9094 1.020 0.9094 1.010 459,570 +0.06(+6.72%)
Jan 19, 2024 0.9926 0.9926 0.9078 0.9464 1,260,734 +0.00(+0.12%)
Jan 18, 2024 0.9451 0.9840 0.9200 0.9453 555,847 -0.02(-2.42%)
Jan 17, 2024 0.9700 0.9830 0.9160 0.9687 577,122 -0.00(-0.19%)
Jan 16, 2024 1.030 1.050 0.9565 0.9705 1,071,602 -0.06(-5.78%)
Jan 12, 2024 1.050 1.050 1.020 1.030 380,967 +0.01(+0.98%)
Jan 11, 2024 1.040 1.040 0.9789 1.020 1,018,005 -0.01(-0.97%)
Jan 10, 2024 1.030 1.050 1.000 1.030 601,740 +0.02(+1.98%)
Jan 09, 2024 1.030 1.070 1.000 1.010 529,155 -0.05(-4.72%)
Jan 08, 2024 0.9934 1.060 0.9911 1.060 760,437 +0.06(+6.00%)
Jan 05, 2024 1.030 1.070 0.9965 1.000 629,032 -0.06(-5.66%)
Jan 04, 2024 1.050 1.070 1.000 1.060 631,074 +0.06(+6.00%)
Jan 03, 2024 1.020 1.045 0.9972 1.000 559,044 -0.04(-3.85%)
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.