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 |