Sharecare Inc Cl A (NQ: SHCR )

0.8004 -0.0052 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.8013 0.8104 0.7800 0.8004 736,930 -0.01(-0.65%)
Jun 14, 2024 0.7800 0.8139 0.7600 0.8056 1,165,046 +0.00(+0.17%)
Jun 13, 2024 0.8520 0.8999 0.7901 0.8042 1,018,516 -0.07(-7.63%)
Jun 12, 2024 0.9200 0.9382 0.8539 0.8706 1,273,542 -0.04(-4.36%)
Jun 11, 2024 0.8500 0.9200 0.8250 0.9103 1,672,408 +0.05(+5.44%)
Jun 10, 2024 0.8200 0.8815 0.8100 0.8633 1,278,965 +0.03(+3.03%)
Jun 07, 2024 0.8300 0.8537 0.8000 0.8379 1,119,563 -0.02(-2.50%)
Jun 06, 2024 0.8395 0.8900 0.8239 0.8594 1,647,631 +0.02(+1.84%)
Jun 05, 2024 0.8200 0.8683 0.7900 0.8439 1,604,889 +0.03(+3.94%)
Jun 04, 2024 0.7916 0.8300 0.7900 0.8119 1,758,085 -0.00(-0.04%)
Jun 03, 2024 0.8200 0.8616 0.7570 0.8122 2,771,002 -0.00(-0.26%)
May 31, 2024 0.8564 0.8564 0.7950 0.8143 8,056,346 -0.03(-3.69%)
May 30, 2024 0.8170 0.8650 0.8100 0.8455 2,071,989 +0.03(+3.74%)
May 29, 2024 0.8487 0.8800 0.8112 0.8150 1,729,438 -0.06(-6.70%)
May 28, 2024 0.8365 0.8800 0.7600 0.8735 3,998,339 +0.05(+6.27%)
May 24, 2024 0.8339 0.8498 0.8090 0.8220 1,400,945 -0.00(-0.12%)
May 23, 2024 0.8600 0.8800 0.8080 0.8230 2,445,305 -0.04(-4.49%)
May 22, 2024 0.8500 0.8748 0.8401 0.8617 2,323,294 +0.01(+1.08%)
May 21, 2024 0.8100 0.8670 0.7500 0.8525 1,829,589 +0.02(+2.10%)
May 20, 2024 0.8674 0.8840 0.8130 0.8350 1,078,515 -0.02(-2.43%)
May 17, 2024 0.7900 0.8693 0.7680 0.8558 2,863,605 +0.07(+9.12%)
May 16, 2024 0.7760 0.8000 0.7518 0.7843 2,543,318 +0.02(+3.18%)
May 15, 2024 0.7560 0.8000 0.7300 0.7601 1,756,688 +0.01(+0.85%)
May 14, 2024 0.7300 0.7638 0.7150 0.7537 1,031,010 +0.04(+6.15%)
May 13, 2024 0.7718 0.8279 0.7082 0.7100 2,491,261 -0.06(-8.01%)
May 10, 2024 0.7100 0.8195 0.6707 0.7718 3,985,273 +0.09(+12.94%)
May 09, 2024 0.6800 0.6964 0.6700 0.6834 2,381,462 -0.01(-1.09%)
May 08, 2024 0.7218 0.7289 0.6868 0.6909 1,234,999 -0.04(-4.82%)
May 07, 2024 0.7200 0.7525 0.7000 0.7259 1,084,451 +0.01(+0.69%)
May 06, 2024 0.7500 0.7550 0.7000 0.7209 1,863,868 -0.02(-3.17%)
May 03, 2024 0.7580 0.7757 0.7100 0.7445 719,690 +0.00(+0.30%)
May 02, 2024 0.7246 0.7750 0.6910 0.7423 2,029,161 +0.02(+2.34%)
May 01, 2024 0.7236 0.7665 0.7000 0.7253 1,727,335 +0.01(+1.31%)
Apr 30, 2024 0.7463 0.7463 0.6549 0.7159 2,771,049 -0.03(-4.06%)
Apr 29, 2024 0.8056 0.8056 0.7405 0.7462 1,413,429 -0.06(-7.88%)
Apr 26, 2024 0.7465 0.8183 0.7465 0.8100 1,552,400 +0.07(+9.00%)
Apr 25, 2024 0.7600 0.7700 0.7122 0.7431 1,261,627 -0.03(-3.76%)
Apr 24, 2024 0.7300 0.7900 0.7254 0.7721 2,374,819 +0.04(+5.74%)
Apr 23, 2024 0.6900 0.7599 0.6800 0.7302 1,964,557 +0.03(+4.73%)
Apr 22, 2024 0.6550 0.7136 0.6370 0.6972 2,864,749 +0.04(+6.44%)
Apr 19, 2024 0.6267 0.6743 0.5907 0.6550 6,842,130 +0.02(+3.33%)
Apr 18, 2024 0.6617 0.6755 0.6307 0.6339 2,236,096 -0.03(-4.20%)
Apr 17, 2024 0.6807 0.6972 0.6500 0.6617 2,430,771 -0.01(-1.25%)
Apr 16, 2024 0.7000 0.7019 0.6226 0.6701 3,539,406 -0.04(-5.98%)
Apr 15, 2024 0.7560 0.7653 0.6847 0.7127 2,800,014 -0.03(-4.00%)
Apr 12, 2024 0.7897 0.8185 0.7300 0.7424 1,839,080 -0.04(-4.93%)
Apr 11, 2024 0.7239 0.8047 0.7107 0.7809 1,970,516 +0.05(+6.97%)
Apr 10, 2024 0.7000 0.7607 0.7000 0.7300 2,261,084 -0.01(-1.04%)
Apr 09, 2024 0.8000 0.8407 0.6970 0.7377 1,994,799 -0.06(-7.66%)
Apr 08, 2024 0.7000 0.8200 0.6707 0.7989 2,514,873 +0.12(+17.90%)
Apr 05, 2024 0.6800 0.7000 0.6307 0.6776 1,772,618 -0.00(-0.35%)
Apr 04, 2024 0.6500 0.7500 0.6220 0.6800 2,484,673 +0.02(+3.67%)
Apr 03, 2024 0.6342 0.6650 0.5808 0.6559 2,626,407 +0.02(+2.87%)
Apr 02, 2024 0.5500 0.6436 0.5307 0.6376 5,082,815 +0.09(+15.84%)
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.