Sharecare Inc Historical Data - SHCR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sharecare Inc (SHCR)
Sharecare Inc (SHCR) Historical

Sharecare Inc (SHCR)

1.43

0.00

(0.00%)

Closed December 11 3:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.43	1.43	1.43	0	0	CS
4	0	0	1.43	1.43	1.43	0	0	CS
12	0.02	1.41843971631	1.41	1.44	1.41	939037	1.42723414	CS
26	0.58	68.2352941176	0.85	1.44	0.753	2166265	1.37129977	CS
52	0.4916	52.3870417732	0.9384	1.44	0.4811	1927407	1.13575002	CS
156	-3.46	-70.7566462168	4.89	5.13	0.4811	1734576	1.67720727	CS
260	-7.94	-84.7385272145	9.37	9.65	0.4811	1669288	2.23369089	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733960100	1.43	0	0.00	1.43	1.43	1.43	0
1733873700	1.43	0	0.00	1.43	1.43	1.43	0
1733787300	1.43	0	0.00	1.43	1.43	1.43	0
1733528100	1.43	0	0.00	1.43	1.43	1.43	0
1733441700	1.43	0	0.00	1.43	1.43	1.43	0
1733355300	1.43	0	0.00	1.43	1.43	1.43	0
1733268900	1.43	0	0.00	1.43	1.43	1.43	0
1733182500	1.43	0	0.00	1.43	1.43	1.43	0
1732917840	1.43	0	0.00	1.43	1.43	1.43	0
1732750500	1.43	0	0.00	1.43	1.43	1.43	0
1732664100	1.43	0	0.00	1.43	1.43	1.43	0
1732577700	1.43	0	0.00	1.43	1.43	1.43	0
1732318500	1.43	0	0.00	1.43	1.43	1.43	0
1732232100	1.43	0	0.00	1.43	1.43	1.43	0
1732145700	1.43	0	0.00	1.43	1.43	1.43	0
1732059300	1.43	0	0.00	1.43	1.43	1.43	0
1731972900	1.43	0	0.00	1.43	1.43	1.43	0
1731713700	1.43	0	0.00	1.43	1.43	1.43	0
1731627300	1.43	0	0.00	1.43	1.43	1.43	0
1731540900	1.43	0	0.00	1.43	1.43	1.43	0
1731454500	1.43	0	0.00	1.43	1.43	1.43	0
1731368100	1.43	0	0.00	1.43	1.43	1.43	0
1731108900	1.43	0	0.00	1.43	1.43	1.43	0
1731022500	1.43	0	0.00	1.43	1.43	1.43	0
1730936100	1.43	0	0.00	1.43	1.43	1.43	0
1730849700	1.43	0	0.00	1.43	1.43	1.43	0
1730763300	1.43	0	0.00	1.43	1.43	1.43	0
1730500500	1.43	0	0.00	1.43	1.43	1.43	0
1730414100	1.43	0	0.00	1.43	1.43	1.43	0
1730327700	1.43	0	0.00	1.43	1.43	1.43	0
1730241300	1.43	0	0.00	1.43	1.43	1.43	0
1730154900	1.43	0	0.00	1.43	1.43	1.43	0
1729895700	1.43	0	0.00	1.43	1.43	1.43	0
1729809300	1.43	0	0.00	1.43	1.43	1.43	0
1729722900	1.43	0	0.00	1.43	1.43	1.43	0
1729636500	1.43	0	0.00	1.43	1.43	1.43	0
1729550100	1.43	-0.01	-0.35	1.43	1.44	1.43	4576813
1729290900	1.435	0.01	0.35	1.43	1.44	1.43	1793089
1729204500	1.43	0	0.00	1.43	1.44	1.43	2363577
1729118100	1.43	0	0.00	1.43	1.44	1.43	5233397
1729031700	1.43	0	0.00	1.43	1.43	1.42	5604730
1728945300	1.43	0.01	0.70	1.42	1.44	1.42	17448030
1728686100	1.42	-0.01	-0.70	1.42	1.43	1.42	336368
1728599700	1.43	0.01	0.70	1.42	1.43	1.42	406842
1728513300	1.42	-0.01	-0.35	1.43	1.43	1.42	443695
1728426900	1.425	-0.01	-0.35	1.42	1.43	1.42	520316
1728340500	1.43	0	0.00	1.42	1.43	1.42	2311736
1728081300	1.43	0	0.00	1.42	1.43	1.42	315155
1727994900	1.43	0.01	0.70	1.425	1.43	1.42	1425911
1727908500	1.42	0	0.00	1.43	1.43	1.42	2278573
1727822100	1.42	0	0.00	1.42	1.42	1.41	1389237
1727735520	1.42	0.01	0.71	1.41	1.42	1.41	526173
1727476500	1.41	-0.01	-0.70	1.42	1.42	1.41	341252
1727390100	1.42	0	0.00	1.42	1.42	1.41	400862
1727303700	1.42	0.01	0.71	1.41	1.42	1.41	1023308
1727217300	1.41	0	0.00	1.41	1.42	1.41	286471
1727130900	1.41	-0.01	-0.70	1.41	1.42	1.41	646134
1726871700	1.42	0.01	0.71	1.41	1.42	1.41	2618007
1726785300	1.41	-0.01	-0.70	1.415	1.42	1.41	634476
1726698900	1.42	0.02	1.43	1.41	1.42	1.41	2722261
1726612500	1.4	-0.01	-0.36	1.4	1.41	1.4	440667
1726526100	1.405	-0.01	-0.35	1.405	1.41	1.4	334738
1726266900	1.41	0.01	0.71	1.4	1.41	1.4	354828
1726180500	1.4	0	0.00	1.41	1.41	1.4	371154

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions