SHCR Quote, Trading Chart, Sharecare Inc.

home / stock / shcr / shcr quote

Stock Information
Company Name: Sharecare Inc.
Stock Symbol: SHCR
Market: NASDAQ
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:$0.8558
Change Percent:-0.73%
Open:$0.79
Previous Close:$0.8558
High:$0.8693
Low:$0.768
Volume:2,857,343
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SHCR Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$0.79
Close:$0.8558
High:$0.8693
Low:$0.768
Volume:2,857,343
Date:2024-05-16
Open:$0.776
Close:$0.7843
High:$0.8
Low:$0.75175
Volume:2,543,318
Date:2024-05-15
Open:$0.756
Close:$0.7601
High:$0.8
Low:$0.73
Volume:1,756,688
Date:2024-05-14
Open:$0.725
Close:$0.7537
High:$0.7638
Low:$0.715
Volume:1,029,108
Date:2024-05-13
Open:$0.7718
Close:$0.71
High:$0.8279
Low:$0.7082
Volume:2,492,495
Date:2024-05-10
Open:$0.71
Close:$0.7718
High:$0.8195
Low:$0.6707
Volume:3,985,272
Date:2024-05-09
Open:$0.68
Close:$0.6834
High:$0.6964
Low:$0.67
Volume:2,382,462
Date:2024-05-08
Open:$0.7218
Close:$0.6909
High:$0.7289
Low:$0.6868
Volume:1,234,998
Date:2024-05-07
Open:$0.72
Close:$0.7259
High:$0.7525
Low:$0.7
Volume:1,084,451
Date:2024-05-06
Open:$0.75
Close:$0.7209
High:$0.755
Low:$0.7
Volume:1,861,768
Date:2024-05-03
Open:$0.758
Close:$0.7445
High:$0.7757
Low:$0.71
Volume:719,690
Date:2024-05-02
Open:$0.7246
Close:$0.7423
High:$0.775
Low:$0.691
Volume:2,029,161
Date:2024-05-01
Open:$0.7236
Close:$0.7253
High:$0.7665
Low:$0.7
Volume:1,727,335
Date:2024-04-30
Open:$0.7463
Close:$0.7159
High:$0.7463
Low:$0.6549
Volume:2,771,127
Date:2024-04-29
Open:$0.8056
Close:$0.7462
High:$0.8056
Low:$0.7405
Volume:1,413,429
Date:2024-04-26
Open:$0.7465
Close:$0.81
High:$0.8183
Low:$0.7465
Volume:1,552,400
Date:2024-04-25
Open:$0.76
Close:$0.7431
High:$0.77
Low:$0.7122
Volume:1,261,686
Date:2024-04-24
Open:$0.73
Close:$0.7721
High:$0.79
Low:$0.72535
Volume:2,374,819
Date:2024-04-23
Open:$0.6913
Close:$0.7302
High:$0.7599
Low:$0.68
Volume:1,963,536
Date:2024-04-22
Open:$0.655
Close:$0.6972
High:$0.7136
Low:$0.637
Volume:2,864,749