NASDAQ:SHCR
Sharecare, Inc. Stock Price (Quote)
$0.81
-0.0312 (-3.69%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.670 | $0.88 | Friday, 31st May 2024 SHCR stock ended at $0.81. This is 3.69% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 7.72% from a day low at $0.795 to a day high of $0.86. |
90 days | $0.481 | $1.03 | |
52 weeks | $0.481 | $1.80 |
Historical Sharecare, Inc. prices
Date | Open | High | Low | Close | Volume |
Mar 26, 2021 | $10.03 | $10.04 | $9.91 | $9.93 | 298 903 |
Mar 25, 2021 | $9.85 | $10.09 | $9.75 | $10.04 | 1 138 739 |
Mar 24, 2021 | $10.02 | $10.02 | $9.89 | $9.93 | 829 616 |
Mar 23, 2021 | $10.10 | $10.14 | $9.95 | $9.96 | 602 288 |
Mar 22, 2021 | $10.09 | $10.19 | $10.07 | $10.10 | 290 760 |
Mar 19, 2021 | $10.14 | $10.19 | $9.99 | $10.13 | 488 419 |
Mar 18, 2021 | $10.15 | $10.32 | $10.10 | $10.14 | 327 274 |
Mar 17, 2021 | $10.14 | $10.28 | $10.10 | $10.21 | 410 945 |
Mar 16, 2021 | $10.23 | $10.27 | $10.08 | $10.19 | 472 003 |
Mar 15, 2021 | $10.45 | $10.45 | $10.22 | $10.26 | 1 039 941 |
Mar 12, 2021 | $10.62 | $10.79 | $10.40 | $10.45 | 253 393 |
Mar 11, 2021 | $10.30 | $10.74 | $10.19 | $10.68 | 533 272 |
Mar 10, 2021 | $10.28 | $10.45 | $10.10 | $10.21 | 313 874 |
Mar 09, 2021 | $10.42 | $10.54 | $10.25 | $10.26 | 546 897 |
Mar 08, 2021 | $10.45 | $10.45 | $10.21 | $10.42 | 792 920 |
Mar 05, 2021 | $10.14 | $10.38 | $9.92 | $10.18 | 1 388 793 |
Mar 04, 2021 | $10.25 | $10.47 | $9.88 | $10.11 | 1 104 432 |
Mar 03, 2021 | $10.80 | $10.93 | $10.21 | $10.26 | 1 336 203 |
Mar 02, 2021 | $11.29 | $11.45 | $10.71 | $10.76 | 951 611 |
Mar 01, 2021 | $11.28 | $11.43 | $10.99 | $11.39 | 632 530 |
Feb 26, 2021 | $11.01 | $11.19 | $10.50 | $10.89 | 1 197 619 |
Feb 25, 2021 | $11.90 | $11.90 | $10.87 | $10.89 | 848 257 |
Feb 24, 2021 | $12.51 | $12.60 | $11.81 | $12.04 | 843 905 |
Feb 23, 2021 | $11.74 | $12.77 | $10.88 | $12.43 | 1 208 430 |
Feb 22, 2021 | $11.90 | $12.69 | $11.80 | $12.50 | 6 144 660 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SHCR stock historical prices to predict future price movements?
Trend Analysis: Examine the SHCR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SHCR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.