Sharecare More Historical Data - SHCR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sharecare Inc (SHCR)
Sharecare Inc (SHCR) Historical

SHCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	1.38	0.01	0.73%	1.38	1.38	1.37	1,317,318
Jul 15 2024	1.37	-0.01	-0.36%	1.37	1.38	1.37	2,215,422
Jul 12 2024	1.375	0.00	0.36%	1.38	1.38	1.37	1,780,783
Jul 11 2024	1.37	0.00	0.00%	1.37	1.38	1.36	4,655,203
Jul 10 2024	1.37	-0.01	-0.72%	1.37	1.38	1.37	3,024,993
Jul 09 2024	1.38	0.01	0.73%	1.36	1.38	1.36	2,915,309
Jul 08 2024	1.37	0.00	0.00%	1.37	1.38	1.36	2,989,189
Jul 05 2024	1.37	-0.01	-0.72%	1.37	1.38	1.36	2,609,530
Jul 03 2024	1.38	0.00	0.36%	1.37	1.38	1.37	1,420,153
Jul 02 2024	1.375	-0.01	-0.36%	1.37	1.38	1.37	2,170,326
Jul 01 2024	1.38	0.00	0.00%	1.37	1.38	1.37	2,705,566
Jun 28 2024	1.38	0.00	0.00%	1.38	1.38	1.38	0
Jun 27 2024	1.38	0.01	0.73%	1.37	1.38	1.37	7,515,220
Jun 26 2024	1.37	-0.01	-0.72%	1.37	1.38	1.37	4,738,706
Jun 25 2024	1.38	0.00	0.36%	1.38	1.39	1.37	7,793,959
Jun 24 2024	1.375	0.00	0.36%	1.37	1.40	1.36	20,840,479
Jun 21 2024	1.37	0.60	76.91%	1.36	1.38	1.35	56,096,869
Jun 20 2024	0.7744	-0.0255	-3.19%	0.78	0.7999	0.76	896,551
Jun 18 2024	0.7999	-0.0005	-0.06%	0.80	0.8195	0.753	1,328,452
Jun 17 2024	0.8004	-0.0052	-0.65%	0.8013	0.8104	0.78	736,929
Jun 14 2024	0.8056	0.0014	0.17%	0.78	0.8139	0.76	1,165,046
Jun 13 2024	0.8042	-0.0664	-7.63%	0.852	0.8999	0.7901	1,018,516
Jun 12 2024	0.8706	-0.0397	-4.36%	0.92	0.9382	0.8539	1,273,542
Jun 11 2024	0.9103	0.047	5.44%	0.85	0.92	0.825	1,672,408
Jun 10 2024	0.8633	0.0254	3.03%	0.82	0.8815	0.81	1,278,964
Jun 07 2024	0.8379	-0.0215	-2.50%	0.835	0.8537	0.80	1,119,563
Jun 06 2024	0.8594	0.0155	1.84%	0.8395	0.89	0.8239	1,647,631
Jun 05 2024	0.8439	0.032	3.94%	0.82	0.8683	0.79	1,604,889
Jun 04 2024	0.8119	-0.0003	-0.04%	0.7916	0.83	0.7715	1,758,085
Jun 03 2024	0.8122	-0.0021	-0.26%	0.82	0.8616	0.757	2,771,002
May 31 2024	0.8143	-0.0312	-3.69%	0.8564	0.861	0.795	8,055,845
May 30 2024	0.8455	0.0305	3.74%	0.817	0.865	0.81	2,071,989
May 29 2024	0.815	-0.0585	-6.70%	0.8487	0.88	0.8112	1,729,438
May 28 2024	0.8735	0.0515	6.27%	0.81	0.88	0.76	3,914,582
May 24 2024	0.822	-0.001	-0.12%	0.8339	0.8498	0.809	1,400,945
May 23 2024	0.823	-0.0387	-4.49%	0.86	0.88	0.808	2,445,305
May 22 2024	0.8617	0.0092	1.08%	0.85	0.8748	0.8401	2,323,293
May 21 2024	0.8525	0.0175	2.10%	0.81	0.867	0.75	1,829,589
May 20 2024	0.835	-0.0208	-2.43%	0.8674	0.884	0.813	1,078,515
May 17 2024	0.8558	0.0715	9.12%	0.79	0.8693	0.768	2,863,605
May 16 2024	0.7843	0.0242	3.18%	0.776	0.80	0.75175	2,543,318
May 15 2024	0.7601	0.0064	0.85%	0.756	0.80	0.73	1,756,688
May 14 2024	0.7537	0.0437	6.15%	0.725	0.7638	0.71	1,031,009
May 13 2024	0.71	-0.0618	-8.01%	0.7718	0.8279	0.7082	2,491,261
May 10 2024	0.7718	0.0884	12.94%	0.71	0.8195	0.6707	3,985,267
May 09 2024	0.6834	-0.0075	-1.09%	0.68	0.6964	0.67	2,373,352
May 08 2024	0.6909	-0.035	-4.82%	0.7218	0.7289	0.6868	1,234,999
May 07 2024	0.7259	0.005	0.69%	0.72	0.7525	0.70	1,084,451
May 06 2024	0.7209	-0.0236	-3.17%	0.75	0.755	0.70	1,863,868
May 03 2024	0.7445	0.0022	0.30%	0.758	0.7757	0.71	719,690
May 02 2024	0.7423	0.017	2.34%	0.7246	0.775	0.691	2,029,073
May 01 2024	0.7253	0.0094	1.31%	0.7236	0.7665	0.70	1,727,335
Apr 30 2024	0.7159	-0.0303	-4.06%	0.7463	0.7463	0.6549	2,771,049
Apr 29 2024	0.7462	-0.0638	-7.88%	0.8056	0.8056	0.7405	1,413,429
Apr 26 2024	0.81	0.0669	9.00%	0.7465	0.8183	0.7465	1,552,400
Apr 25 2024	0.7431	-0.029	-3.76%	0.76	0.77	0.7122	1,261,627
Apr 24 2024	0.7721	0.0419	5.74%	0.73	0.79	0.72535	2,374,819
Apr 23 2024	0.7302	0.033	4.73%	0.6913	0.7599	0.68	1,963,556
Apr 22 2024	0.6972	0.0422	6.44%	0.655	0.7136	0.637	2,864,749
Apr 19 2024	0.655	0.0211	3.33%	0.6267	0.6743	0.5907	6,842,129
Apr 18 2024	0.6339	-0.0278	-4.20%	0.6617	0.6755	0.6307	2,236,096

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions