14-day Premium Trial Subscription Try For FreeTry Free
$0.745
+0.0022 (+0.296%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Friday, 3rd May 2024 SHCR stock ended at $0.745. This is 0.296% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.25% from a day low at $0.710 to a day high of $0.776.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical Sharecare, Inc. prices

Date Open High Low Close Volume
May 03, 2024 $0.750 $0.776 $0.710 $0.745 719 688
May 02, 2024 $0.725 $0.775 $0.701 $0.742 1 986 737
May 01, 2024 $0.724 $0.767 $0.700 $0.725 1 727 200
Apr 30, 2024 $0.746 $0.746 $0.655 $0.716 2 766 269
Apr 29, 2024 $0.81 $0.81 $0.741 $0.746 1 369 680
Apr 26, 2024 $0.747 $0.82 $0.747 $0.81 1 550 079
Apr 25, 2024 $0.760 $0.770 $0.713 $0.743 1 195 021
Apr 24, 2024 $0.730 $0.790 $0.725 $0.772 2 357 114
Apr 23, 2024 $0.691 $0.760 $0.680 $0.730 1 952 710
Apr 22, 2024 $0.655 $0.714 $0.637 $0.697 2 812 784
Apr 19, 2024 $0.627 $0.674 $0.591 $0.655 6 814 147
Apr 18, 2024 $0.662 $0.676 $0.631 $0.634 2 235 982
Apr 17, 2024 $0.681 $0.697 $0.650 $0.662 2 430 759
Apr 16, 2024 $0.702 $0.702 $0.623 $0.670 3 537 361
Apr 15, 2024 $0.756 $0.770 $0.685 $0.713 2 741 818
Apr 12, 2024 $0.790 $0.82 $0.730 $0.742 1 810 045
Apr 11, 2024 $0.724 $0.80 $0.711 $0.781 1 933 170
Apr 10, 2024 $0.700 $0.761 $0.700 $0.730 2 250 239
Apr 09, 2024 $0.80 $0.84 $0.697 $0.738 1 990 536
Apr 08, 2024 $0.700 $0.82 $0.671 $0.799 2 422 253
Apr 05, 2024 $0.680 $0.700 $0.631 $0.678 1 741 192
Apr 04, 2024 $0.650 $0.750 $0.625 $0.680 2 435 839
Apr 03, 2024 $0.634 $0.665 $0.581 $0.656 2 597 605
Apr 02, 2024 $0.550 $0.643 $0.531 $0.638 5 080 908
Apr 01, 2024 $0.740 $0.740 $0.481 $0.550 10 796 117
Click to get the best stock tips daily for free!

About Sharecare, Inc.

Sharecare. Sharecare, Inc. operates as a digital healthcare platform company. Its Sharecare platform connects people, patients, providers, employers, health plans, government organizations, and communities that optimize individual and population-wide well-being. The company offers enterprise solutions based on a software-as-a-service model that allows enterprise clients to message, motivate, and manage their populations, as well as measure their population ... SHCR Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT