Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Sharecare Inc | SHCR | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.758 | 0.71 | 0.7757 | 0.7445 | 0.7423 |
SHCR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.7465 | 0.8183 | 0.6549 | 0.7431521 | 1,898,657 | -0.002 | -0.27% |
1 Month | 0.68 | 0.8407 | 0.5907 | 0.7137217 | 2,399,762 | 0.0645 | 9.49% |
3 Months | 1.05 | 1.20 | 0.4811 | 0.7874656 | 2,088,235 | -0.3055 | -29.10% |
6 Months | 1.09 | 1.205 | 0.4811 | 0.8557816 | 1,416,586 | -0.3455 | -31.70% |
1 Year | 1.55 | 1.80 | 0.4811 | 1.07 | 1,588,835 | -0.8055 | -51.97% |
3 Years | 9.37 | 9.65 | 0.4811 | 2.52 | 1,562,741 | -8.63 | -92.05% |
5 Years | 9.37 | 9.65 | 0.4811 | 2.52 | 1,562,741 | -8.63 | -92.05% |
SHCR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.7445 | 0.0022 | 0.30% | 0.758 | 0.7757 | 0.71 | 719,690 |
May 02 2024 | 0.7423 | 0.017 | 2.34% | 0.7246 | 0.775 | 0.691 | 2,029,073 |
May 01 2024 | 0.7253 | 0.0094 | 1.31% | 0.7236 | 0.7665 | 0.70 | 1,727,335 |
Apr 30 2024 | 0.7159 | -0.0303 | -4.06% | 0.7463 | 0.7463 | 0.6549 | 2,771,049 |
Apr 29 2024 | 0.7462 | -0.0638 | -7.88% | 0.8056 | 0.8056 | 0.7405 | 1,413,429 |
Apr 26 2024 | 0.81 | 0.0669 | 9.00% | 0.7465 | 0.8183 | 0.7465 | 1,552,400 |
Apr 25 2024 | 0.7431 | -0.029 | -3.76% | 0.76 | 0.77 | 0.7122 | 1,261,627 |
Apr 24 2024 | 0.7721 | 0.0419 | 5.74% | 0.73 | 0.79 | 0.72535 | 2,374,819 |
Apr 23 2024 | 0.7302 | 0.033 | 4.73% | 0.6913 | 0.7599 | 0.68 | 1,963,556 |
Apr 22 2024 | 0.6972 | 0.0422 | 6.44% | 0.655 | 0.7136 | 0.637 | 2,864,749 |
Apr 19 2024 | 0.655 | 0.0211 | 3.33% | 0.6267 | 0.6743 | 0.5907 | 6,842,129 |
Apr 18 2024 | 0.6339 | -0.0278 | -4.20% | 0.6617 | 0.6755 | 0.6307 | 2,236,096 |
Apr 17 2024 | 0.6617 | -0.0084 | -1.25% | 0.6807 | 0.6972 | 0.65 | 2,430,771 |
Apr 16 2024 | 0.6701 | -0.0426 | -5.98% | 0.7019 | 0.7019 | 0.6226 | 3,539,403 |
Apr 15 2024 | 0.7127 | -0.0297 | -4.00% | 0.756 | 0.77 | 0.6847 | 2,800,014 |
Apr 12 2024 | 0.7424 | -0.0385 | -4.93% | 0.7897 | 0.8185 | 0.73 | 1,839,077 |
Apr 11 2024 | 0.7809 | 0.0509 | 6.97% | 0.7239 | 0.8047 | 0.7107 | 1,970,516 |
Apr 10 2024 | 0.73 | -0.0077 | -1.04% | 0.70 | 0.7607 | 0.70 | 2,258,905 |
Apr 09 2024 | 0.7377 | -0.0612 | -7.66% | 0.80 | 0.8407 | 0.697 | 1,993,797 |
Apr 08 2024 | 0.7989 | 0.1213 | 17.90% | 0.70 | 0.82 | 0.6707 | 2,514,873 |
Apr 05 2024 | 0.6776 | -0.0024 | -0.35% | 0.68 | 0.70 | 0.6307 | 1,772,618 |
Apr 04 2024 | 0.68 | 0.0241 | 3.67% | 0.65 | 0.75 | 0.622 | 2,484,673 |