Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Sharecare Inc | SHCR | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0669 | 9.00% | 0.81 | 09:31:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.7465 | 0.7465 | 0.8183 | 0.81 | 0.7431 |
SHCR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6267 | 0.8183 | 0.5907 | 0.6979737 | 3,061,376 | 0.1833 | 29.25% |
| 1 Month | 0.74 | 0.8407 | 0.4811 | 0.6683291 | 3,156,685 | 0.07 | 9.46% |
| 3 Months | 1.15 | 1.205 | 0.4811 | 0.7992601 | 1,991,391 | -0.34 | -29.57% |
| 6 Months | 1.10 | 1.205 | 0.4811 | 0.8665006 | 1,368,468 | -0.29 | -26.36% |
| 1 Year | 1.53 | 1.80 | 0.4811 | 1.09 | 1,562,914 | -0.72 | -47.06% |
| 3 Years | 9.37 | 9.65 | 0.4811 | 2.53 | 1,559,656 | -8.56 | -91.36% |
| 5 Years | 9.37 | 9.65 | 0.4811 | 2.53 | 1,559,656 | -8.56 | -91.36% |
SHCR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 0.81 | 0.0669 | 9.00% | 0.7465 | 0.8183 | 0.7465 | 1,552,400 |
| 26 Apr 2024 | 0.7431 | -0.029 | -3.76% | 0.7625 | 0.7625 | 0.7122 | 1,229,568 |
| 25 Apr 2024 | 0.7721 | 0.0419 | 5.74% | 0.73 | 0.79 | 0.72535 | 2,374,819 |
| 24 Apr 2024 | 0.7302 | 0.033 | 4.73% | 0.6913 | 0.7599 | 0.68 | 1,963,556 |
| 23 Apr 2024 | 0.6972 | 0.0422 | 6.44% | 0.655 | 0.7136 | 0.637 | 2,864,749 |
| 20 Apr 2024 | 0.655 | 0.0211 | 3.33% | 0.6267 | 0.6743 | 0.5907 | 6,842,129 |
| 19 Apr 2024 | 0.6339 | -0.0278 | -4.20% | 0.6617 | 0.6755 | 0.6307 | 2,236,096 |
| 18 Apr 2024 | 0.6617 | -0.0084 | -1.25% | 0.6807 | 0.6972 | 0.65 | 2,430,771 |
| 17 Apr 2024 | 0.6701 | -0.0426 | -5.98% | 0.6663 | 0.6846 | 0.6226 | 3,424,876 |
| 16 Apr 2024 | 0.7127 | -0.0297 | -4.00% | 0.756 | 0.77 | 0.6847 | 2,800,014 |
| 13 Apr 2024 | 0.7424 | -0.0385 | -4.93% | 0.7897 | 0.8185 | 0.73 | 1,839,077 |
| 12 Apr 2024 | 0.7809 | 0.0509 | 6.97% | 0.7239 | 0.8047 | 0.7107 | 1,970,516 |
| 11 Apr 2024 | 0.73 | -0.0077 | -1.04% | 0.7216 | 0.7607 | 0.7007 | 2,247,580 |
| 10 Apr 2024 | 0.7377 | -0.0612 | -7.66% | 0.80 | 0.8407 | 0.697 | 1,993,797 |
| 09 Apr 2024 | 0.7989 | 0.1213 | 17.90% | 0.70 | 0.82 | 0.6707 | 2,514,873 |
| 06 Apr 2024 | 0.6776 | -0.0024 | -0.35% | 0.68 | 0.70 | 0.6307 | 1,769,524 |
| 05 Apr 2024 | 0.68 | 0.0241 | 3.67% | 0.65 | 0.75 | 0.622 | 2,484,673 |
| 04 Apr 2024 | 0.6559 | 0.0183 | 2.87% | 0.6342 | 0.665 | 0.5808 | 2,622,907 |
| 03 Apr 2024 | 0.6376 | 0.0872 | 15.84% | 0.53285 | 0.6436 | 0.5325 | 4,766,559 |
| 02 Apr 2024 | 0.5504 | -0.2171 | -28.29% | 0.74 | 0.7401 | 0.4811 | 11,124,138 |
| 29 Mar 2024 | 0.7675 | -0.0716 | -8.53% | 0.8381 | 0.839 | 0.7407 | 6,162,670 |
| 28 Mar 2024 | 0.8391 | -0.0262 | -3.03% | 0.90 | 0.9089 | 0.8031 | 2,663,797 |
