Canada markets open in 2 hours 26 minutes

Sharecare, Inc. (SHCR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7209-0.0236 (-3.17%)
At close: 04:00PM EDT
0.7210 +0.00 (+0.01%)
After hours: 05:13PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.75000.75500.70000.72100.72101,863,900
May 03, 20240.75800.77600.71000.74500.7450719,700
May 02, 20240.72500.77500.69100.74200.74202,029,100
May 01, 20240.72400.76700.70000.72500.72501,727,300
Apr 30, 20240.74600.74600.65500.71600.71602,771,000
Apr 29, 20240.80600.80600.74100.74600.74601,413,400
Apr 26, 20240.74700.81800.74700.81000.81001,552,400
Apr 25, 20240.76000.77000.71200.74300.74301,261,600
Apr 24, 20240.73000.79000.72500.77200.77202,374,800
Apr 23, 20240.69100.76000.68000.73000.73001,964,600
Apr 22, 20240.65500.71400.63700.69700.69702,864,700
Apr 19, 20240.62700.67400.59100.65500.65506,842,100
Apr 18, 20240.66200.67600.63100.63400.63402,236,100
Apr 17, 20240.68100.69700.65000.66200.66202,430,800
Apr 16, 20240.70200.70200.62300.67000.67003,539,400
Apr 15, 20240.75600.77000.68500.71300.71302,800,400
Apr 12, 20240.79000.81900.73000.74200.74201,839,100
Apr 11, 20240.72400.80500.71100.78100.78101,970,800
Apr 10, 20240.70000.76100.70000.73000.73002,261,200
Apr 09, 20240.80000.84100.69700.73800.73801,995,000
Apr 08, 20240.70000.82000.67100.79900.79902,515,300
Apr 05, 20240.68000.70000.63100.67800.67801,772,600
Apr 04, 20240.65000.75000.62200.68000.68002,484,600
Apr 03, 20240.63400.66500.58100.65600.65602,625,600
Apr 02, 20240.55000.64400.53100.63800.63805,082,800
Apr 01, 20240.74000.74000.48100.55000.550011,131,800
Mar 28, 20240.83800.83800.74100.76800.76806,169,700
Mar 27, 20240.90000.90900.80300.83900.83902,663,800
Mar 26, 20240.90700.92900.83400.86500.86503,211,700
Mar 25, 20240.93500.96000.87000.89800.89803,817,400
Mar 22, 20240.97001.01000.91800.93100.93104,061,800
Mar 21, 20240.98100.99500.91500.95800.95801,377,500
Mar 20, 20240.97000.99200.94400.97900.9790839,800
Mar 19, 20240.96001.02000.96000.98200.9820810,100
Mar 18, 20240.98000.99000.94000.95400.9540581,600
Mar 15, 20240.90500.98000.90500.97900.97901,894,600
Mar 14, 20241.01001.01000.87600.93000.93001,193,100
Mar 13, 20240.99000.99000.93000.94700.94701,165,100
Mar 12, 20240.99001.03000.90500.95200.95201,781,700
Mar 11, 20240.94000.96500.91400.93500.93501,149,200
Mar 08, 20240.95000.98000.94200.95000.9500573,100
Mar 07, 20240.92000.94700.91000.93900.9390512,400
Mar 06, 20240.93300.96000.89500.89800.8980306,500
Mar 05, 20240.98000.99900.92400.92900.9290422,000
Mar 04, 20240.95001.00000.95000.97400.9740549,600
Mar 01, 20240.94501.01000.94300.95100.9510620,600
Feb 29, 20241.00001.00000.92000.94000.94001,726,800
Feb 28, 20240.99001.01000.96200.97100.9710612,100
Feb 27, 20240.95001.01000.94000.99000.9900518,600
Feb 26, 20240.91000.96300.88800.92800.92801,743,400
Feb 23, 20240.95001.00000.87200.88500.88502,610,700
Feb 22, 20240.98001.02000.93900.97000.97001,997,200
Feb 21, 20241.06001.08000.97600.99000.99001,339,300
Feb 20, 20241.10001.11501.04901.09001.09001,046,300
Feb 16, 20241.16001.20001.12001.13001.1300943,700
Feb 15, 20241.09001.16001.07001.15001.15001,342,800
Feb 14, 20241.03001.08501.02501.07001.07001,367,100
Feb 13, 20241.02001.14001.02001.03001.03001,185,000
Feb 12, 20241.05001.08001.02001.06001.06001,249,200
Feb 09, 20241.05001.08501.02001.03001.0300762,200
Feb 08, 20241.05001.13001.05001.05001.0500715,000
Feb 07, 20241.11001.14001.03501.06001.0600816,000
Feb 06, 20241.06001.11001.06001.09001.0900524,300
Feb 05, 20241.15001.15001.05001.06001.0600700,600
Feb 02, 20241.15001.20501.15001.17001.1700636,600
Feb 01, 20241.15001.20001.11001.18001.1800676,800
Jan 31, 20241.14001.20001.12001.13001.1300621,500
Jan 30, 20241.14001.19001.10001.13001.1300741,700
Jan 29, 20241.07001.16001.02001.14001.1400733,900
Jan 26, 20241.06001.09001.03001.07001.0700513,900
Jan 25, 20241.05001.08001.01501.03001.0300452,100
Jan 24, 20241.08001.10001.03001.05001.0500714,800
Jan 23, 20241.03001.08000.99001.06001.0600610,500
Jan 22, 20240.90901.02000.90901.01001.0100459,600
Jan 19, 20240.99300.99300.90800.94600.94601,260,700
Jan 18, 20240.94500.98400.92000.94500.9450555,800
Jan 17, 20240.97000.98300.91600.96900.9690577,100
Jan 16, 20241.03001.05000.95700.97100.97101,071,600
Jan 12, 20241.05001.05001.02001.03001.0300380,800
Jan 11, 20241.04001.04000.97901.02001.02001,018,000
Jan 10, 20241.03001.05001.00001.03001.0300601,700
Jan 09, 20241.03001.07001.00001.01001.0100529,200
Jan 08, 20240.99301.06000.99101.06001.0600760,400
Jan 05, 20241.03001.07000.99701.00001.0000629,000
Jan 04, 20241.05001.07001.00001.06001.0600631,100
Jan 03, 20241.02001.04500.99701.00001.0000559,000
Jan 02, 20241.08001.10001.04001.04001.0400436,300
Dec 29, 20231.12001.12001.04001.08001.08001,030,800
Dec 28, 20231.04001.12501.02001.11001.1100693,600
Dec 27, 20231.06001.10001.02001.05001.05001,139,700
Dec 26, 20231.08001.10001.04001.08001.0800628,600
Dec 22, 20231.08001.09001.02001.07001.0700529,300
Dec 21, 20231.07001.08001.02501.06001.0600529,700
Dec 20, 20230.99701.06000.96001.06001.06001,268,800
Dec 19, 20230.95001.01000.92000.99700.9970968,000
Dec 18, 20230.97001.00000.90500.94500.94501,001,000
Dec 15, 20230.99800.99900.90500.94500.94503,541,300
Dec 14, 20231.02001.04000.93500.94800.9480948,100
Dec 13, 20230.93001.01000.92500.99300.9930862,200
Dec 12, 20230.93000.95700.90100.94200.9420335,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...