SHCR Quote, Trading Chart, Sharecare Inc.

home / stock / shcr / shcr quote

Stock Information
Company Name: Sharecare Inc.
Stock Symbol: SHCR
Market: NASDAQ
Website: sharecare.com
Menu
SHCR SHCR Quote SHCR Short SHCR News SHCR Articles SHCR Message Board
Get SHCR Alerts

News, Short Squeeze, Breakout and More Instantly...
SHCR Quote
Last:$1.375
Change Percent:0.72%
Open:$1.37
Previous Close:$1.375
High:$1.38
Low:$1.37
Volume:2,170,322
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SHCR Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$1.37
Close:$1.375
High:$1.38
Low:$1.37
Volume:2,170,322
Date:2024-07-01
Open:$1.37
Close:$1.38
High:$1.38
Low:$1.37
Volume:2,707,576
Date:2024-06-28
Open:$1.37
Close:$1.35
High:$1.38
Low:$1.35
Volume:45,286,245
Date:2024-06-27
Open:$1.37
Close:$1.38
High:$1.38
Low:$1.37
Volume:7,515,636
Date:2024-06-26
Open:$1.37
Close:$1.37
High:$1.38
Low:$1.37
Volume:4,740,045
Date:2024-06-25
Open:$1.38
Close:$1.38
High:$1.39
Low:$1.37
Volume:7,793,978
Date:2024-06-24
Open:$1.37
Close:$1.37
High:$1.4
Low:$1.36
Volume:20,841,220
Date:2024-06-21
Open:$1.36
Close:$1.37
High:$1.38
Low:$1.35
Volume:56,333,782
Date:2024-06-20
Open:$0.78
Close:$0.7744
High:$0.7999
Low:$0.76
Volume:896,616
Date:2024-06-19
Open:$0.8
Close:$0.7999
High:$0.8195
Low:$0.753
Volume:1,328,452
Date:2024-06-18
Open:$0.8
Close:$0.7999
High:$0.8195
Low:$0.753
Volume:1,328,452
Date:2024-06-17
Open:$0.8013
Close:$0.8004
High:$0.8104
Low:$0.78
Volume:736,930
Date:2024-06-14
Open:$0.78
Close:$0.8056
High:$0.8139
Low:$0.76
Volume:1,165,046
Date:2024-06-13
Open:$0.852
Close:$0.8042
High:$0.8999
Low:$0.7901
Volume:1,018,725
Date:2024-06-12
Open:$0.92
Close:$0.8706
High:$0.9382
Low:$0.8539
Volume:1,273,542
Date:2024-06-11
Open:$0.85
Close:$0.9103
High:$0.92
Low:$0.825
Volume:1,672,408
Date:2024-06-10
Open:$0.82
Close:$0.8633
High:$0.8815
Low:$0.81
Volume:1,278,965
Date:2024-06-07
Open:$0.835
Close:$0.8379
High:$0.8537
Low:$0.8
Volume:1,119,563
Date:2024-06-06
Open:$0.8395
Close:$0.8594
High:$0.89
Low:$0.8239
Volume:1,647,631
Date:2024-06-05
Open:$0.82
Close:$0.8439
High:$0.8683
Low:$0.79
Volume:1,604,899