Sharecare Inc (SHCR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.43 | 1.43 | 1.43 | 0 | 0 | CS |
| 4 | 0 | 0 | 1.43 | 1.43 | 1.43 | 0 | 0 | CS |
| 12 | 0 | 0 | 1.43 | 1.43 | 1.43 | 0 | 0 | CS |
| 26 | 0.04 | 2.87769784173 | 1.39 | 1.44 | 1.39 | 589159 | 1.42141037 | CS |
| 52 | 0.48 | 50.5263157895 | 0.95 | 1.44 | 0.4811 | 1752546 | 1.14973434 | CS |
| 156 | -1.52 | -51.5254237288 | 2.95 | 3.55 | 0.4811 | 1629434 | 1.52926984 | CS |
| 260 | -7.94 | -84.7385272145 | 9.37 | 9.65 | 0.4811 | 1574937 | 2.23369089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740785700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740699300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740612900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740526500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740440100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740180900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740094500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1740008100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1739921700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1739576100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1739489700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1739403300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1739316900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1739230500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738971300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738884900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738798500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738712100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738625700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738366500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738280100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738193700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738107300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738020900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737761700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737675300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737588900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737502500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737156900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737070500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736984100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736897700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736811300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736552100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736379300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736292900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736206500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735947300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735860900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735688100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735601700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735342500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735256100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1735077840 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734996900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734737700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734651300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734564900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734478500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734392100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734132900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1734046500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733960100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733873700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733787300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733528100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733441700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733355300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
