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 (%)
Mar 28, 2024 0.8381 0.7451 0.7451 0.7675 6,169,731 -0.07(-8.53%)
Mar 27, 2024 0.9000 0.9089 0.8031 0.8391 2,663,797 -0.03(-3.03%)
Mar 26, 2024 0.9100 0.9288 0.8337 0.8653 3,206,713 -0.03(-3.59%)
Mar 25, 2024 0.9400 0.9596 0.8700 0.8975 3,817,400 -0.03(-3.56%)
Mar 22, 2024 0.9700 1.010 0.9177 0.9306 4,066,922 -0.03(-2.86%)
Mar 21, 2024 0.9810 0.9951 0.9150 0.9580 1,378,391 -0.02(-2.12%)
Mar 20, 2024 0.9700 0.9920 0.9437 0.9787 839,785 -0.00(-0.38%)
Mar 19, 2024 0.9600 1.020 0.9600 0.9824 810,127 +0.03(+3.01%)
Mar 18, 2024 0.9800 0.9899 0.9400 0.9537 581,555 -0.02(-2.53%)
Mar 15, 2024 0.9050 0.9800 0.9050 0.9785 1,894,611 +0.05(+5.18%)
Mar 14, 2024 1.010 1.010 0.8755 0.9303 1,193,119 -0.02(-1.76%)
Mar 13, 2024 0.9900 0.9900 0.9300 0.9470 1,165,113 -0.00(-0.50%)
Mar 12, 2024 0.9900 1.030 0.9051 0.9518 1,781,687 +0.02(+1.75%)
Mar 11, 2024 0.9400 0.9649 0.9135 0.9354 1,149,199 -0.01(-1.54%)
Mar 08, 2024 0.9500 0.9800 0.9419 0.9500 574,654 +0.01(+1.16%)
Mar 07, 2024 0.9197 0.9474 0.9100 0.9391 512,437 +0.04(+4.62%)
Mar 06, 2024 0.9331 0.9600 0.8950 0.8976 306,494 -0.03(-3.37%)
Mar 05, 2024 0.9800 0.9989 0.9235 0.9289 422,049 -0.05(-4.63%)
Mar 04, 2024 0.9500 1.000 0.9500 0.9740 549,611 +0.02(+2.43%)
Mar 01, 2024 0.9450 1.010 0.9433 0.9509 620,568 +0.01(+1.16%)
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%)
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.