Sharecare Inc (SHCR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.43 | 1.43 | 1.43 | 0 | 0 | CS |
| 4 | 0.01 | 0.704225352113 | 1.42 | 1.44 | 1.42 | 2067687 | 1.42996526 | CS |
| 12 | 0.06 | 4.3795620438 | 1.37 | 1.44 | 1.37 | 1645689 | 1.41158256 | CS |
| 26 | 0.7064 | 97.6229961305 | 0.7236 | 1.44 | 0.67 | 2949485 | 1.27674184 | CS |
| 52 | 0.38 | 36.1904761905 | 1.05 | 1.44 | 0.4811 | 2187285 | 1.14552004 | CS |
| 156 | -5.965 | -80.6626098715 | 7.395 | 8.54 | 0.4811 | 1823049 | 1.76501903 | CS |
| 260 | -7.94 | -84.7385272145 | 9.37 | 9.65 | 0.4811 | 1773554 | 2.21041012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730414100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730327700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730241300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730154900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729895700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729809300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729722900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729636500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729550100 | 1.43 | -0.01 | -0.35 | 1.43 | 1.44 | 1.43 | 4576813 |
| 1729290900 | 1.435 | 0.01 | 0.35 | 1.43 | 1.44 | 1.43 | 1793089 |
| 1729204500 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 2363577 |
| 1729118100 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 5233397 |
| 1729031700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 5604730 |
| 1728945300 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.42 | 17448030 |
| 1728686100 | 1.42 | -0.01 | -0.70 | 1.42 | 1.43 | 1.42 | 336368 |
| 1728599700 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.42 | 406842 |
| 1728513300 | 1.42 | -0.01 | -0.35 | 1.43 | 1.43 | 1.42 | 443695 |
| 1728426900 | 1.425 | -0.01 | -0.35 | 1.42 | 1.43 | 1.42 | 520316 |
| 1728340500 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 2311736 |
| 1728081300 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 315155 |
| 1727994900 | 1.43 | 0.01 | 0.70 | 1.425 | 1.43 | 1.42 | 1425911 |
| 1727908500 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 2278573 |
| 1727822100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.41 | 1389237 |
| 1727735520 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 526173 |
| 1727476500 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.41 | 341252 |
| 1727390100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.41 | 400862 |
| 1727303700 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 1023308 |
| 1727217300 | 1.41 | 0 | 0.00 | 1.41 | 1.42 | 1.41 | 286471 |
| 1727130900 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.41 | 646134 |
| 1726871700 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 2618007 |
| 1726785300 | 1.41 | -0.01 | -0.70 | 1.415 | 1.42 | 1.41 | 634476 |
| 1726698900 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.41 | 2722261 |
| 1726612500 | 1.4 | -0.01 | -0.36 | 1.4 | 1.41 | 1.4 | 440667 |
| 1726526100 | 1.405 | -0.01 | -0.35 | 1.405 | 1.41 | 1.4 | 334738 |
| 1726266900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 354828 |
| 1726180500 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 371154 |
| 1726094100 | 1.4 | -0.01 | -0.71 | 1.4 | 1.41 | 1.4 | 924715 |
| 1726007700 | 1.41 | 0.01 | 0.71 | 1.405 | 1.41 | 1.4 | 495731 |
| 1725921300 | 1.4 | -0.01 | -0.36 | 1.4 | 1.41 | 1.4 | 3669553 |
| 1725662100 | 1.405 | 0.01 | 0.36 | 1.395 | 1.41 | 1.395 | 3971689 |
| 1725575700 | 1.4 | 0 | 0.00 | 1.395 | 1.4 | 1.3899999 | 1588715 |
| 1725489300 | 1.4 | 0 | 0.36 | 1.3899999 | 1.4 | 1.3899999 | 574004 |
| 1725402900 | 1.395 | 0.01 | 0.36 | 1.395 | 1.4 | 1.3899999 | 2702879 |
| 1725057300 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 1044589 |
| 1724970900 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 1884889 |
| 1724884500 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.4 | 1.3799999 | 2229636 |
| 1724798100 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 1004334 |
| 1724711700 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 2093193 |
| 1724452500 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 1319048 |
| 1724366100 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.3799999 | 979643 |
| 1724279700 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3799999 | 1321675 |
| 1724193300 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3799999 | 754036 |
| 1724106900 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 686208 |
| 1723847700 | 1.385 | 0.01 | 0.36 | 1.385 | 1.3899999 | 1.3799999 | 722773 |
| 1723761300 | 1.3799999 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.3799999 | 1746596 |
| 1723674900 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 616122 |
| 1723588500 | 1.3799999 | 0 | 0.36 | 1.375 | 1.3899999 | 1.37 | 4071574 |
| 1723502100 | 1.375 | -0.01 | -0.36 | 1.37 | 1.3799999 | 1.37 | 2030818 |
| 1723242900 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.37 | 3515443 |
| 1723156500 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.37 | 545606 |
| 1723070100 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.37 | 5046742 |
| 1722983700 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.37 | 2835037 |
| 1722897300 | 1.3799999 | 0 | 0.36 | 1.37 | 1.3799999 | 1.35 | 6714690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
