Sharecare Inc (SHCR) Historical Stock Data
1.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHCR is up 0.11% a day on average. There have been 26 days where Sharecare Inc closed green and 4 days where SHCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.44 | 4.61M |
| 2024-10-18 | 1.43 | 1.44 | ↑$0.01 (0.35%) | 1.43 | 1.44 | 1.79M |
| 2024-10-17 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.44 | 2.36M |
| 2024-10-16 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.44 | 5.23M |
| 2024-10-15 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 5.61M |
| 2024-10-14 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.44 | 17.45M |
| 2024-10-11 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 351.31K |
| 2024-10-10 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 410.85K |
| 2024-10-09 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.43 | 443.70K |
| 2024-10-08 | 1.42 | 1.43 | ↑$0.01 (0.35%) | 1.42 | 1.43 | 561.38K |
| 2024-10-07 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 2.31M |
| 2024-10-04 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 319.17K |
| 2024-10-03 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 1.44M |
| 2024-10-02 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 2.64M |
| 2024-10-01 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.41 | 1.42 | 1.39M |
| 2024-09-30 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.42 | 526.97K |
| 2024-09-27 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.41 | 1.42 | 341.25K |
| 2024-09-26 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.41 | 1.42 | 400.86K |
| 2024-09-25 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.42 | 1.02M |
| 2024-09-24 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.42 | 286.47K |
| 2024-09-23 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.42 | 646.13K |
| 2024-09-20 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.42 | 2.62M |
| 2024-09-19 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.41 | 1.42 | 650.92K |
| 2024-09-18 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.42 | 2.96M |
| 2024-09-17 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.41 | 449.04K |
| 2024-09-16 | 1.40 | 1.41 | ↑$0.01 (0.36%) | 1.40 | 1.41 | 335.88K |
| 2024-09-13 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.41 | 384.66K |
| 2024-09-12 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.41 | 385.21K |
| 2024-09-11 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.41 | 0.92M |
| 2024-09-10 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.40 | 1.41 | 537.20K |
Create an account or log in to view more rows.
$SHCR BUY BUY BUY BUY
$SHCR more shorts the better idc
$SHCR we back boys
$SHCR we need one good push to moon this.
$SHCR has just been halted from trading.
$SHCR This is just getting warmed up.
$SHCR yes
keep going down
let's go
stop stalling
$SHCR hang tight
ignore fud and buy dips if you can
everyone be okay????
$SHCR bull flag
breakout!
$SHCR has just been halted from trading.