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

Sharecare Inc Cl A (NQ: SHCR )

0.7843 +0.0242 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 1.000 1.000 0.9200 0.9400 1,726,488 -0.03(-3.14%)
Feb 28, 2024 0.9900 1.010 0.9615 0.9705 612,113 -0.02(-1.98%)
Feb 27, 2024 0.9498 1.010 0.9400 0.9901 518,594 +0.06(+6.75%)
Feb 26, 2024 0.9101 0.9633 0.8882 0.9275 1,743,422 +0.04(+4.84%)
Feb 23, 2024 0.9500 0.9998 0.8717 0.8847 2,610,711 -0.09(-8.80%)
Feb 22, 2024 0.9800 1.020 0.9388 0.9701 1,995,189 -0.02(-2.01%)
Feb 21, 2024 1.060 1.080 0.9757 0.9900 1,339,335 -0.10(-9.17%)
Feb 20, 2024 1.100 1.115 1.049 1.090 1,046,337 -0.04(-3.54%)
Feb 16, 2024 1.160 1.200 1.120 1.130 943,739 -0.02(-1.74%)
Feb 15, 2024 1.090 1.160 1.070 1.150 1,342,827 +0.08(+7.48%)
Feb 14, 2024 1.030 1.085 1.025 1.070 1,367,091 +0.04(+3.88%)
Feb 13, 2024 1.020 1.140 1.020 1.030 1,185,042 -0.03(-2.83%)
Feb 12, 2024 1.050 1.080 1.020 1.060 1,249,219 +0.03(+2.91%)
Feb 09, 2024 1.050 1.085 1.020 1.030 762,215 -0.02(-1.90%)
Feb 08, 2024 1.050 1.130 1.050 1.050 715,037 -0.01(-0.94%)
Feb 07, 2024 1.110 1.140 1.035 1.060 815,974 -0.03(-2.75%)
Feb 06, 2024 1.060 1.110 1.060 1.090 524,318 +0.03(+2.83%)
Feb 05, 2024 1.150 1.150 1.050 1.060 700,554 -0.11(-9.40%)
Feb 02, 2024 1.150 1.205 1.150 1.170 636,600 -0.01(-0.85%)
Feb 01, 2024 1.150 1.200 1.110 1.180 676,790 +0.05(+4.42%)
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%)
Jan 02, 2024 1.080 1.100 1.040 1.040 436,280 -0.04(-3.70%)
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%)
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.