New Zealand markets closed

Sharecare, Inc. (SHCR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8100+0.0669 (+9.00%)
At close: 04:00PM EDT
0.8100 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.74700.81800.74700.81000.81001,552,400
25 Apr 20240.76000.77000.71200.74300.74301,261,600
24 Apr 20240.73000.79000.72500.77200.77202,374,800
23 Apr 20240.69100.76000.68000.73000.73001,964,600
22 Apr 20240.65500.71400.63700.69700.69702,864,700
19 Apr 20240.62700.67400.59100.65500.65506,842,100
18 Apr 20240.66200.67600.63100.63400.63402,236,100
17 Apr 20240.68100.69700.65000.66200.66202,430,800
16 Apr 20240.70200.70200.62300.67000.67003,539,400
15 Apr 20240.75600.77000.68500.71300.71302,800,400
12 Apr 20240.79000.81900.73000.74200.74201,839,100
11 Apr 20240.72400.80500.71100.78100.78101,970,800
10 Apr 20240.70000.76100.70000.73000.73002,261,200
09 Apr 20240.80000.84100.69700.73800.73801,995,000
08 Apr 20240.70000.82000.67100.79900.79902,515,300
05 Apr 20240.68000.70000.63100.67800.67801,772,600
04 Apr 20240.65000.75000.62200.68000.68002,484,600
03 Apr 20240.63400.66500.58100.65600.65602,625,600
02 Apr 20240.55000.64400.53100.63800.63805,082,800
01 Apr 20240.74000.74000.48100.55000.550011,131,800
28 Mar 20240.83800.83800.74100.76800.76806,169,700
27 Mar 20240.90000.90900.80300.83900.83902,663,800
26 Mar 20240.90700.92900.83400.86500.86503,211,700
25 Mar 20240.93500.96000.87000.89800.89803,817,400
22 Mar 20240.97001.01000.91800.93100.93104,061,800
21 Mar 20240.98100.99500.91500.95800.95801,377,500
20 Mar 20240.97000.99200.94400.97900.9790839,800
19 Mar 20240.96001.02000.96000.98200.9820810,100
18 Mar 20240.98000.99000.94000.95400.9540581,600
15 Mar 20240.90500.98000.90500.97900.97901,894,600
14 Mar 20241.01001.01000.87600.93000.93001,193,100
13 Mar 20240.99000.99000.93000.94700.94701,165,100
12 Mar 20240.99001.03000.90500.95200.95201,781,700
11 Mar 20240.94000.96500.91400.93500.93501,149,200
08 Mar 20240.95000.98000.94200.95000.9500573,100
07 Mar 20240.92000.94700.91000.93900.9390512,400
06 Mar 20240.93300.96000.89500.89800.8980306,500
05 Mar 20240.98000.99900.92400.92900.9290422,000
04 Mar 20240.95001.00000.95000.97400.9740549,600
01 Mar 20240.94501.01000.94300.95100.9510620,600
29 Feb 20241.00001.00000.92000.94000.94001,726,800
28 Feb 20240.99001.01000.96200.97100.9710612,100
27 Feb 20240.95001.01000.94000.99000.9900518,600
26 Feb 20240.91000.96300.88800.92800.92801,743,400
23 Feb 20240.95001.00000.87200.88500.88502,610,700
22 Feb 20240.98001.02000.93900.97000.97001,997,200
21 Feb 20241.06001.08000.97600.99000.99001,339,300
20 Feb 20241.10001.11501.04901.09001.09001,046,300
16 Feb 20241.16001.20001.12001.13001.1300943,700
15 Feb 20241.09001.16001.07001.15001.15001,342,800
14 Feb 20241.03001.08501.02501.07001.07001,367,100
13 Feb 20241.02001.14001.02001.03001.03001,185,000
12 Feb 20241.05001.08001.02001.06001.06001,249,200
09 Feb 20241.05001.08501.02001.03001.0300762,200
08 Feb 20241.05001.13001.05001.05001.0500715,000
07 Feb 20241.11001.14001.03501.06001.0600816,000
06 Feb 20241.06001.11001.06001.09001.0900524,300
05 Feb 20241.15001.15001.05001.06001.0600700,600
02 Feb 20241.15001.20501.15001.17001.1700636,600
01 Feb 20241.15001.20001.11001.18001.1800676,800
31 Jan 20241.14001.20001.12001.13001.1300621,500
30 Jan 20241.14001.19001.10001.13001.1300741,700
29 Jan 20241.07001.16001.02001.14001.1400733,900
26 Jan 20241.06001.09001.03001.07001.0700513,900
25 Jan 20241.05001.08001.01501.03001.0300452,100
24 Jan 20241.08001.10001.03001.05001.0500714,800
23 Jan 20241.03001.08000.99001.06001.0600610,500
22 Jan 20240.90901.02000.90901.01001.0100459,600
19 Jan 20240.99300.99300.90800.94600.94601,260,700
18 Jan 20240.94500.98400.92000.94500.9450555,800
17 Jan 20240.97000.98300.91600.96900.9690577,100
16 Jan 20241.03001.05000.95700.97100.97101,071,600
12 Jan 20241.05001.05001.02001.03001.0300380,800
11 Jan 20241.04001.04000.97901.02001.02001,018,000
10 Jan 20241.03001.05001.00001.03001.0300601,700
09 Jan 20241.03001.07001.00001.01001.0100529,200
08 Jan 20240.99301.06000.99101.06001.0600760,400
05 Jan 20241.03001.07000.99701.00001.0000629,000
04 Jan 20241.05001.07001.00001.06001.0600631,100
03 Jan 20241.02001.04500.99701.00001.0000559,000
02 Jan 20241.08001.10001.04001.04001.0400436,300
29 Dec 20231.12001.12001.04001.08001.08001,030,800
28 Dec 20231.04001.12501.02001.11001.1100693,600
27 Dec 20231.06001.10001.02001.05001.05001,139,700
26 Dec 20231.08001.10001.04001.08001.0800628,600
22 Dec 20231.08001.09001.02001.07001.0700529,300
21 Dec 20231.07001.08001.02501.06001.0600529,700
20 Dec 20230.99701.06000.96001.06001.06001,268,800
19 Dec 20230.95001.01000.92000.99700.9970968,000
18 Dec 20230.97001.00000.90500.94500.94501,001,000
15 Dec 20230.99800.99900.90500.94500.94503,541,300
14 Dec 20231.02001.04000.93500.94800.9480948,100
13 Dec 20230.93001.01000.92500.99300.9930862,200
12 Dec 20230.93000.95700.90100.94200.9420335,600
11 Dec 20230.93800.96000.92400.94300.9430611,600
08 Dec 20230.96800.98000.89000.94000.94001,308,700
07 Dec 20230.91900.97000.89500.96800.9680466,500
06 Dec 20230.94000.94500.89200.91100.91101,349,100
05 Dec 20230.92200.94900.92000.92200.9220797,800
04 Dec 20230.93000.95300.91200.93000.9300662,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...