Sharecare, Inc. (SHCR)
1.430
0.00 (0.00%)
Inactive · Last trade price
on Oct 21, 2024
Sharecare 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 | - | - |
| Oct 21, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 4,605,512 |
| Oct 18, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 1,793,189 |
| Oct 17, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 2,363,577 |
| Oct 16, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 5,233,397 |
| Oct 15, 2024 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 5,605,884 |
| 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% | 410,850 |
| Oct 9, 2024 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 443,695 |
| Oct 8, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 561,379 |
| 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 | - | 319,173 |
| Oct 3, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 1,442,867 |
| Oct 2, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 2,635,226 |
| Oct 1, 2024 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 1,394,504 |
| Sep 30, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 526,974 |
| Sep 27, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 341,262 |
| Sep 26, 2024 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 400,862 |
| Sep 25, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,023,318 |
| Sep 24, 2024 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 286,474 |
| Sep 23, 2024 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 646,134 |
| Sep 20, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 2,620,008 |
| Sep 19, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 650,925 |
| Sep 18, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 2,959,889 |
| Sep 17, 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 449,040 |
| Sep 16, 2024 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 335,875 |
| Sep 13, 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 384,656 |
| Sep 12, 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 385,207 |
| Sep 11, 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 924,725 |
| Sep 10, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 539,207 |
| Sep 9, 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 3,669,553 |
| Sep 6, 2024 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 4,085,301 |
| Sep 5, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 1,938,888 |
| Sep 4, 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 573,999 |
| Sep 3, 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 2,841,945 |
| Aug 30, 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,044,589 |
| Aug 29, 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,884,889 |
| Aug 28, 2024 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | 2,229,636 |
| Aug 27, 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.36% | 1,004,334 |
| Aug 26, 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 2,093,193 |
| Aug 23, 2024 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 1,319,048 |
| Aug 22, 2024 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 979,643 |
| Aug 21, 2024 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 1,321,675 |
| Aug 20, 2024 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 754,036 |
| Aug 19, 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 688,409 |
| Aug 16, 2024 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 761,330 |
| Aug 15, 2024 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 1,746,796 |
| Aug 14, 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 616,133 |
| Aug 13, 2024 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.36% | 4,705,848 |
| Aug 12, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 2,030,818 |
| Aug 9, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 3,515,443 |
| Aug 8, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 545,606 |
| Aug 7, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 5,049,742 |
| Aug 6, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 2,835,037 |
| Aug 5, 2024 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 7,037,935 |
| Aug 2, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,790,505 |
| Aug 1, 2024 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 1,333,050 |
| Jul 31, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 849,153 |
| Jul 30, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 590,720 |
| Jul 29, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,664,557 |
| Jul 26, 2024 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 977,156 |
| Jul 25, 2024 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 1,400,886 |
| Jul 24, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 1,852,298 |
| Jul 23, 2024 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 4,912,928 |
| Jul 22, 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 5,819,508 |
| Jul 19, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,894,304 |
| Jul 18, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 1,695,424 |
| Jul 17, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,839,977 |
| Jul 16, 2024 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 1,326,318 |
| Jul 15, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 2,215,443 |
| Jul 12, 2024 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 1,780,788 |
| Jul 11, 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 4,655,203 |
| Jul 10, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 3,044,794 |
| Jul 9, 2024 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 2,915,309 |
| Jul 8, 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,989,290 |
| Jul 5, 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 2,609,542 |
| Jul 3, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 1,420,153 |
| Jul 2, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 2,170,326 |
| Jul 1, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 2,707,576 |
| Jun 28, 2024 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 45,286,245 |
| Jun 27, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 7,515,636 |
| Jun 26, 2024 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 4,740,045 |
| Jun 25, 2024 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 7,793,978 |
| Jun 24, 2024 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 20,841,220 |
| Jun 21, 2024 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 76.91% | 56,333,782 |
| Jun 20, 2024 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -3.19% | 896,616 |
| Jun 18, 2024 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | -0.06% | 1,328,452 |
| Jun 17, 2024 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -0.65% | 736,930 |
| Jun 14, 2024 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 0.17% | 1,165,046 |
| Jun 13, 2024 | 0.85 | 0.90 | 0.79 | 0.80 | 0.80 | -7.63% | 1,018,725 |
| Jun 12, 2024 | 0.92 | 0.94 | 0.85 | 0.87 | 0.87 | -4.36% | 1,273,542 |
| Jun 11, 2024 | 0.85 | 0.92 | 0.83 | 0.91 | 0.91 | 5.44% | 1,672,408 |
| Jun 10, 2024 | 0.82 | 0.88 | 0.81 | 0.86 | 0.86 | 3.03% | 1,278,965 |
| Jun 7, 2024 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -2.50% | 1,119,563 |
| Jun 6, 2024 | 0.84 | 0.89 | 0.82 | 0.86 | 0.86 | 1.84% | 1,647,631 |
| Jun 5, 2024 | 0.82 | 0.87 | 0.79 | 0.84 | 0.84 | 3.94% | 1,604,899 |
| Jun 4, 2024 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | -0.04% | 1,758,085 |
| Jun 3, 2024 | 0.82 | 0.86 | 0.76 | 0.81 | 0.81 | -0.26% | 2,771,002 |
| May 31, 2024 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -3.69% | 8,056,345 |