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

Sharecare Inc Cl A (NQ: SHCR )

1.420 +0.010 (+0.71%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 1.420 1.420 1.410 1.410 648,933 -0.01(-0.70%)
Sep 18, 2024 1.410 1.420 1.410 1.420 2,959,889 +0.02(+1.43%)
Sep 17, 2024 1.400 1.410 1.400 1.400 449,040 -0.01(-0.36%)
Sep 16, 2024 1.400 1.410 1.400 1.405 335,875 +0.01(+0.36%)
Sep 13, 2024 1.400 1.410 1.400 1.400 384,656 +0.00(+0.00%)
Sep 12, 2024 1.400 1.410 1.400 1.400 385,207 +0.00(+0.00%)
Sep 11, 2024 1.400 1.410 1.400 1.400 924,715 +0.00(+0.00%)
Sep 10, 2024 1.410 1.410 1.400 1.400 537,203 +0.00(+0.00%)
Sep 09, 2024 1.400 1.410 1.400 1.400 3,669,554 +0.00(+0.00%)
Sep 06, 2024 1.390 1.410 1.390 1.400 4,085,301 +0.00(+0.00%)
Sep 05, 2024 1.390 1.400 1.390 1.400 1,938,888 +0.01(+0.72%)
Sep 04, 2024 1.390 1.400 1.390 1.390 574,004 +0.00(+0.00%)
Sep 03, 2024 1.390 1.400 1.390 1.390 2,841,896 +0.00(+0.00%)
Aug 30, 2024 1.390 1.400 1.390 1.390 1,044,589 +0.00(+0.00%)
Aug 29, 2024 1.400 1.400 1.390 1.390 1,884,889 +0.00(+0.00%)
Aug 28, 2024 1.380 1.400 1.380 1.390 2,229,636 +0.00(+0.36%)
Aug 27, 2024 1.380 1.390 1.380 1.385 1,004,334 -0.00(-0.36%)
Aug 26, 2024 1.380 1.390 1.380 1.390 2,093,193 +0.01(+0.72%)
Aug 23, 2024 1.380 1.390 1.380 1.380 1,319,048 +0.00(+0.00%)
Aug 22, 2024 1.380 1.390 1.380 1.380 979,643 -0.01(-0.72%)
Aug 21, 2024 1.390 1.390 1.380 1.390 1,321,675 +0.00(+0.00%)
Aug 20, 2024 1.390 1.390 1.380 1.390 754,036 +0.00(+0.00%)
Aug 19, 2024 1.380 1.390 1.380 1.390 686,209 +0.01(+0.72%)
Aug 16, 2024 1.380 1.390 1.380 1.380 761,330 +0.00(+0.00%)
Aug 15, 2024 1.390 1.390 1.380 1.380 1,746,596 -0.01(-0.36%)
Aug 14, 2024 1.380 1.390 1.380 1.385 616,122 +0.01(+0.36%)
Aug 13, 2024 1.370 1.390 1.370 1.380 4,705,752 +0.00(+0.36%)
Aug 12, 2024 1.370 1.380 1.370 1.375 2,030,818 -0.00(-0.36%)
Aug 09, 2024 1.370 1.380 1.370 1.380 3,515,443 +0.01(+0.73%)
Aug 08, 2024 1.370 1.380 1.370 1.370 545,606 -0.01(-0.72%)
Aug 07, 2024 1.370 1.380 1.370 1.380 5,049,742 +0.01(+0.73%)
Aug 06, 2024 1.370 1.380 1.370 1.370 2,835,037 -0.01(-0.72%)
Aug 05, 2024 1.370 1.380 1.350 1.380 7,035,901 +0.00(+0.36%)
Aug 02, 2024 1.370 1.380 1.370 1.375 2,790,505 +0.00(+0.00%)
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.