Sharecare Inc (SHCR) Historical Stock Data
0.74 ↓0.03 (-3.76%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHCR is down -0.54% a day on average. There have been 13 days where Sharecare Inc closed green and 17 days where SHCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.76 | 0.74 | ↓$0.02 (-2.22%) | 0.71 | 0.77 | 1.26M |
| 2024-04-24 | 0.73 | 0.77 | ↑$0.04 (5.77%) | 0.73 | 0.79 | 2.37M |
| 2024-04-23 | 0.69 | 0.73 | ↑$0.04 (5.63%) | 0.68 | 0.76 | 1.96M |
| 2024-04-22 | 0.66 | 0.70 | ↑$0.04 (6.44%) | 0.64 | 0.71 | 2.86M |
| 2024-04-19 | 0.63 | 0.66 | ↑$0.03 (4.52%) | 0.59 | 0.67 | 6.84M |
| 2024-04-18 | 0.66 | 0.63 | ↓$0.03 (-4.20%) | 0.63 | 0.68 | 2.24M |
| 2024-04-17 | 0.68 | 0.66 | ↓$0.02 (-2.79%) | 0.65 | 0.70 | 2.43M |
| 2024-04-16 | 0.70 | 0.67 | ↓$0.03 (-4.53%) | 0.62 | 0.70 | 3.54M |
| 2024-04-15 | 0.76 | 0.71 | ↓$0.04 (-5.73%) | 0.68 | 0.77 | 2.80M |
| 2024-04-12 | 0.79 | 0.74 | ↓$0.05 (-5.99%) | 0.73 | 0.82 | 1.84M |
| 2024-04-11 | 0.72 | 0.78 | ↑$0.06 (7.87%) | 0.71 | 0.80 | 1.97M |
| 2024-04-10 | 0.70 | 0.73 | ↑$0.03 (4.29%) | 0.70 | 0.76 | 2.26M |
| 2024-04-09 | 0.80 | 0.74 | ↓$0.06 (-7.79%) | 0.70 | 0.84 | 1.99M |
| 2024-04-08 | 0.70 | 0.80 | ↑$0.10 (14.13%) | 0.67 | 0.82 | 2.51M |
| 2024-04-05 | 0.68 | 0.68 | ↓$0.00 (-0.35%) | 0.63 | 0.70 | 1.77M |
| 2024-04-04 | 0.65 | 0.68 | ↑$0.03 (4.62%) | 0.62 | 0.75 | 2.48M |
| 2024-04-03 | 0.63 | 0.66 | ↑$0.02 (3.42%) | 0.58 | 0.67 | 2.63M |
| 2024-04-02 | 0.55 | 0.64 | ↑$0.09 (15.93%) | 0.53 | 0.64 | 5.08M |
| 2024-04-01 | 0.74 | 0.55 | ↓$0.19 (-25.62%) | 0.48 | 0.74 | 11.12M |
| 2024-03-28 | 0.84 | 0.77 | ↓$0.07 (-8.42%) | 0.74 | 0.84 | 6.16M |
| 2024-03-27 | 0.90 | 0.84 | ↓$0.06 (-6.77%) | 0.80 | 0.91 | 2.66M |
| 2024-03-26 | 0.91 | 0.87 | ↓$0.04 (-4.61%) | 0.83 | 0.93 | 3.21M |
| 2024-03-25 | 0.94 | 0.90 | ↓$0.04 (-4.01%) | 0.87 | 0.96 | 3.82M |
| 2024-03-22 | 0.97 | 0.93 | ↓$0.04 (-4.06%) | 0.92 | 1.01 | 4.06M |
| 2024-03-21 | 0.98 | 0.96 | ↓$0.02 (-2.34%) | 0.92 | 1.00 | 1.38M |
| 2024-03-20 | 0.97 | 0.98 | ↑$0.01 (0.90%) | 0.94 | 0.99 | 839.79K |
| 2024-03-19 | 0.96 | 0.98 | ↑$0.02 (2.33%) | 0.96 | 1.02 | 810.13K |
| 2024-03-18 | 0.98 | 0.95 | ↓$0.03 (-2.68%) | 0.94 | 0.99 | 581.56K |
| 2024-03-15 | 0.91 | 0.98 | ↑$0.07 (8.12%) | 0.91 | 0.98 | 1.89M |
| 2024-03-14 | 1.01 | 0.93 | ↓$0.08 (-7.89%) | 0.88 | 1.01 | 1.19M |
Create an account or log in to view more rows.
$SHCR come back next earning
$SHCR lets see if it can hold the line
$SHCR Was last two days consolidation??
$SHCR I blocked some bears and I liked it!
$SHCR going green
$SHCR why is there no volume? Is that suspicious?
$SHCR wow you bulls are losers
$SHCR I’m selling y’all have fun bag holding
$SHCR will go green when market opens!
$SHCR very nice