Sharecare Inc. (SHCR)
NASDAQ: SHCR
· Real-Time Price · USD
1.43
-0.01 (-0.35%)
At close: Oct 21, 2024, 10:00 PM
SHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0 |
| Oct 21, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 4,605,512 |
| Oct 18, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 1,793,189 |
| Oct 17, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.00% | 2,363,600 |
| Oct 16, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.00% | 5,233,400 |
| Oct 15, 2024 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 5,605,900 |
| Oct 14, 2024 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 17,448,229 |
| Oct 11, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 351,305 |
| Oct 10, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 410,900 |
| Oct 9, 2024 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 443,700 |
| Oct 8, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 561,400 |
| Oct 7, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 2,311,750 |
| Oct 4, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.00% | 319,200 |
| Oct 3, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.00% | 1,442,900 |
| Oct 2, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.00% | 2,635,226 |
| Oct 1, 2024 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.00% | 1,394,504 |
| Sep 30, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 527,000 |
| Sep 27, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 341,300 |
| Sep 26, 2024 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.00% | 400,900 |
| Sep 25, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,023,318 |