Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SHCRW Sharecare Inc

0.0814

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

SHCRW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.0814	0.0003	0.37%	0.0813	0.0814	0.0813	10,000
Jul 17 2024	0.0811	-0.0001	-0.12%	0.0811	0.0811	0.0811	1,250
Jul 16 2024	0.081201	-0.001	-1.22%	0.0804	0.081201	0.0804	1,678
Jul 15 2024	0.082201	-0.001	-1.20%	0.081	0.082201	0.081	12,105
Jul 12 2024	0.0832	-0.0008	-0.95%	0.0804	0.0832	0.0804	6,345
Jul 11 2024	0.084	0.0005	0.60%	0.0835	0.084	0.0804	34,522
Jul 10 2024	0.0835	0.00	0.00%	0.0803	0.0835	0.0803	7,737
Jul 09 2024	0.0835	0.0008	0.97%	0.0803	0.0835	0.0803	21,827
Jul 08 2024	0.0827	0.0001	0.12%	0.080201	0.0832	0.0801	191,317
Jul 05 2024	0.0826	0.0007	0.85%	0.0819	0.0826	0.0803	254,458
Jul 03 2024	0.0819	0.0009	1.11%	0.0804	0.0819	0.0803	32,273
Jul 02 2024	0.081	0.003	3.85%	0.0782	0.082	0.0782	40,722
Jul 01 2024	0.078	-0.00213	-2.66%	0.0801	0.081	0.078	77,757
Jun 28 2024	0.080128	0.00	0.00%	0.080128	0.080128	0.080128	0
Jun 27 2024	0.080128	0.00013	0.16%	0.0801	0.082948	0.0801	16,182
Jun 26 2024	0.08	-0.0035	-4.19%	0.0835	0.0848	0.08	14,291
Jun 25 2024	0.0835	0.0035	4.38%	0.0781	0.0835	0.0781	41,710
Jun 24 2024	0.08	-0.0013	-1.60%	0.079	0.0811	0.0789	251,559
Jun 21 2024	0.0813	0.0623	327.89%	0.065	0.0998	0.065	1,944,899
Jun 20 2024	0.019	-0.0001	-0.52%	0.019	0.019	0.019	6,551
Jun 18 2024	0.0191	0.00	0.00%	0.0191	0.0191	0.0191	0
Jun 17 2024	0.0191	0.00	0.00%	0.0191	0.0191	0.0191	130
Jun 14 2024	0.0191	0.00	0.00%	0.019	0.0191	0.019	43
Jun 13 2024	0.0191	0.00	0.00%	0.0191	0.0191	0.0191	0
Jun 12 2024	0.0191	0.0009	4.95%	0.019	0.0191	0.019	6,500
Jun 11 2024	0.0182	0.00	0.00%	0.0182	0.0182	0.0182	0
Jun 10 2024	0.0182	0.00	0.00%	0.0182	0.0182	0.0182	0
Jun 07 2024	0.0182	0.0002	1.11%	0.0182	0.0182	0.0182	1,000
Jun 06 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0
Jun 05 2024	0.018	-0.00005	-0.29%	0.03146	0.03146	0.018	12,100
Jun 04 2024	0.018053	0.00	0.00%	0.018053	0.018053	0.018053	0
Jun 03 2024	0.018053	-0.00005	-0.26%	0.0181	0.0181	0.018	1,310
May 31 2024	0.0181	0.0005	2.84%	0.0182	0.0182	0.0181	300
May 30 2024	0.0176	-0.0024	-12.00%	0.0176	0.0176	0.0176	132
May 29 2024	0.02	0.00	0.00%	0.02	0.02	0.02	4
May 28 2024	0.02	0.00	0.00%	0.02	0.02	0.02	85
May 24 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 23 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 22 2024	0.02	0.00	0.00%	0.0248	0.0248	0.02	220
May 21 2024	0.02	0.00	0.00%	0.0199	0.02	0.0185	50
May 20 2024	0.02	0.00	0.00%	0.02	0.02	0.02	20
May 17 2024	0.02	0.0039	24.22%	0.0197	0.030201	0.0197	54,068
May 16 2024	0.0161	0.00	0.00%	0.0161	0.0161	0.0161	2
May 15 2024	0.0161	0.0009	5.92%	0.0161	0.0161	0.0161	200
May 14 2024	0.0152	-0.0048	-24.00%	0.0163	0.0163	0.0152	2,251
May 13 2024	0.02	0.002	11.11%	0.02	0.0226	0.02	5,276
May 10 2024	0.018	0.0018	11.11%	0.0252	0.0252	0.018	3,299
May 09 2024	0.0162	0.00	0.00%	0.0162	0.0162	0.0162	0
May 08 2024	0.0162	-0.0004	-2.41%	0.0163	0.0163	0.0162	3,000
May 07 2024	0.0166	-0.0083	-33.33%	0.0151	0.0248	0.0151	103,500
May 06 2024	0.0249	0.0089	55.62%	0.016401	0.025	0.0163	4,060
May 03 2024	0.016	0.00	0.00%	0.0162	0.0162	0.016	2
May 02 2024	0.016	0.00	0.00%	0.016	0.016	0.016	137
May 01 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0
Apr 30 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0
Apr 29 2024	0.016	-0.0083	-34.16%	0.0276	0.0276	0.0158	23,553
Apr 26 2024	0.0243	0.0053	27.89%	0.03	0.03	0.0243	2,256
Apr 25 2024	0.019	0.0039	25.83%	0.018349	0.0216	0.018349	424
Apr 24 2024	0.0151	0.00	0.00%	0.0151	0.0151	0.0151	0
Apr 23 2024	0.0151	0.00	0.00%	0.0151	0.0151	0.0151	0
Apr 22 2024	0.0151	0.00	0.00%	0.0151	0.0151	0.0151	0

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