Sharecare, Inc. (SHCR) NASDAQ

1.43

-0.005(-0.35%)

Updated at October 21, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 20241.431.431.431.431.430
October 21, 20241.431.431.431.441.434.61M
October 18, 20241.431.441.441.441.431.79M
October 17, 20241.431.431.431.441.432.36M
October 16, 20241.431.431.431.441.435.23M
October 15, 20241.431.431.431.431.425.61M
October 14, 20241.421.431.431.441.4217.45M
October 11, 20241.421.421.421.431.42351,305
October 10, 20241.421.431.431.431.42410,900
October 09, 20241.431.421.421.431.42443,700
October 08, 20241.421.431.431.431.42561,400
October 07, 20241.421.431.431.431.422.31M
October 04, 20241.421.421.421.431.42319,200
October 03, 20241.421.421.421.431.421.44M
October 02, 20241.421.421.421.431.422.64M
October 01, 20241.421.421.421.421.411.39M
September 30, 20241.411.421.421.421.41527,000
September 27, 20241.421.411.411.421.41341,300
September 26, 20241.421.421.421.421.41400,900
September 25, 20241.411.421.421.421.411.02M
September 24, 20241.411.411.411.421.41286,500
September 23, 20241.411.411.411.421.41646,134
September 20, 20241.411.421.421.421.412.62M
September 19, 20241.421.411.411.421.41650,925
September 18, 20241.411.421.421.421.412.96M
September 17, 20241.41.41.41.411.4449,040
September 16, 20241.41.411.411.411.4335,900
September 13, 20241.41.41.41.411.4384,656
September 12, 20241.41.41.41.411.4385,207
September 11, 20241.41.41.41.411.4924,725
September 10, 20241.411.41.41.411.4539,207
September 09, 20241.41.41.41.411.43.67M
September 06, 20241.391.41.41.411.394.09M
September 05, 20241.391.41.41.41.391.94M
September 04, 20241.391.391.391.41.39574,004
September 03, 20241.391.391.391.41.392.84M
August 30, 20241.391.391.391.41.391.04M
August 29, 20241.41.391.391.41.391.88M
August 28, 20241.381.391.391.41.382.23M
August 27, 20241.381.391.391.391.381M
August 26, 20241.381.391.391.391.382.09M
August 23, 20241.381.381.381.391.381.32M
August 22, 20241.381.381.381.391.38979,643
August 21, 20241.391.391.391.391.381.32M
August 20, 20241.391.391.391.391.38754,036
August 19, 20241.381.391.391.391.38688,409
August 16, 20241.381.381.381.391.38761,330
August 15, 20241.391.381.381.391.381.75M
August 14, 20241.381.391.391.391.38616,133
August 13, 20241.371.381.381.391.374.71M
August 12, 20241.371.381.381.381.372.03M
August 09, 20241.371.381.381.381.373.52M
August 08, 20241.371.371.371.381.37545,606
August 07, 20241.371.381.381.381.375.05M
August 06, 20241.371.371.371.381.372.84M
August 05, 20241.371.381.381.381.357.04M
August 02, 20241.371.381.381.381.372.79M
August 01, 20241.381.381.381.381.371.33M
July 31, 20241.371.371.371.381.37849,200
July 30, 20241.381.371.371.381.37590,720
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved