Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sharecare Inc | SHCR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.7721 | 09:28:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.7721 |
SHCR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6617 | 0.79 | 0.5907 | 0.6856769 | 3,256,270 | 0.1104 | 16.68% |
| 1 Month | 0.8381 | 0.8407 | 0.4811 | 0.6762952 | 3,414,635 | -0.066 | -7.87% |
| 3 Months | 1.15 | 1.205 | 0.4811 | 0.802119 | 1,981,308 | -0.3779 | -32.86% |
| 6 Months | 1.10 | 1.205 | 0.4811 | 0.8686142 | 1,365,110 | -0.3279 | -29.81% |
| 1 Year | 1.69 | 1.80 | 0.4811 | 1.09 | 1,560,829 | -0.9179 | -54.31% |
| 3 Years | 9.37 | 9.65 | 0.4811 | 2.54 | 1,560,076 | -8.60 | -91.76% |
| 5 Years | 9.37 | 9.65 | 0.4811 | 2.54 | 1,560,076 | -8.60 | -91.76% |
SHCR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 0.6617 | -0.0084 | -1.25% | 0.6807 | 0.6972 | 0.65 | 2,430,771 |
| Apr 16 2024 | 0.6701 | -0.0426 | -5.98% | 0.7019 | 0.7019 | 0.6226 | 3,539,403 |
| Apr 15 2024 | 0.7127 | -0.0297 | -4.00% | 0.756 | 0.77 | 0.6847 | 2,800,014 |
| Apr 12 2024 | 0.7424 | -0.0385 | -4.93% | 0.7897 | 0.8185 | 0.73 | 1,839,077 |
| Apr 11 2024 | 0.7809 | 0.0509 | 6.97% | 0.7239 | 0.8047 | 0.7107 | 1,970,516 |
| Apr 10 2024 | 0.73 | -0.0077 | -1.04% | 0.70 | 0.7607 | 0.70 | 2,258,905 |
| Apr 09 2024 | 0.7377 | -0.0612 | -7.66% | 0.80 | 0.8407 | 0.697 | 1,993,797 |
| Apr 08 2024 | 0.7989 | 0.1213 | 17.90% | 0.70 | 0.82 | 0.6707 | 2,514,873 |
| Apr 05 2024 | 0.6776 | -0.0024 | -0.35% | 0.68 | 0.70 | 0.6307 | 1,772,618 |
| Apr 04 2024 | 0.68 | 0.0241 | 3.67% | 0.65 | 0.75 | 0.622 | 2,484,673 |
| Apr 03 2024 | 0.6559 | 0.0183 | 2.87% | 0.6342 | 0.665 | 0.5808 | 2,622,907 |
| Apr 02 2024 | 0.6376 | 0.0872 | 15.84% | 0.55 | 0.6436 | 0.5307 | 5,082,348 |
| Apr 01 2024 | 0.5504 | -0.2171 | -28.29% | 0.74 | 0.7401 | 0.4811 | 11,124,138 |
| Mar 28 2024 | 0.7675 | -0.0716 | -8.53% | 0.8381 | 0.839 | 0.7407 | 6,162,670 |
| Mar 27 2024 | 0.8391 | -0.0262 | -3.03% | 0.90 | 0.9089 | 0.8031 | 2,663,797 |
| Mar 26 2024 | 0.8653 | -0.0322 | -3.59% | 0.9071 | 0.9288 | 0.83365 | 3,206,713 |
| Mar 25 2024 | 0.8975 | -0.0331 | -3.56% | 0.935 | 0.9596 | 0.87 | 3,817,398 |
