NASDAQ:SHCR
Sharecare, Inc. Stock Price (Quote)
$0.86
+0.0715 (+9.12%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.591 | $0.87 | Friday, 17th May 2024 SHCR stock ended at $0.86. This is 9.12% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 13.19% from a day low at $0.768 to a day high of $0.87. |
90 days | $0.481 | $1.12 | |
52 weeks | $0.481 | $1.80 |
Date | Open | High | Low | Close | Volume |
Feb 05, 2021 | $12.19 | $12.20 | $11.83 | $11.92 | 575 658 |
Feb 04, 2021 | $11.90 | $12.17 | $11.78 | $11.93 | 532 862 |
Feb 03, 2021 | $11.65 | $11.95 | $11.59 | $11.77 | 433 044 |
Feb 02, 2021 | $11.63 | $11.71 | $11.33 | $11.59 | 438 032 |
Feb 01, 2021 | $11.57 | $11.85 | $11.25 | $11.42 | 507 250 |
Jan 29, 2021 | $11.80 | $11.90 | $11.35 | $11.41 | 948 037 |
Jan 28, 2021 | $11.37 | $12.20 | $11.25 | $11.75 | 898 193 |
Jan 27, 2021 | $11.24 | $11.94 | $10.84 | $11.24 | 3 082 359 |
Jan 26, 2021 | $11.12 | $11.25 | $10.75 | $10.82 | 891 651 |
Jan 25, 2021 | $11.00 | $11.05 | $10.85 | $10.96 | 765 313 |
Jan 22, 2021 | $11.00 | $11.10 | $10.85 | $10.90 | 521 322 |
Jan 21, 2021 | $11.09 | $11.32 | $10.99 | $11.00 | 322 328 |
Jan 20, 2021 | $10.90 | $11.36 | $10.90 | $11.22 | 309 207 |
Jan 19, 2021 | $10.93 | $11.16 | $10.81 | $10.89 | 477 905 |
Jan 15, 2021 | $11.40 | $11.43 | $10.82 | $10.82 | 376 110 |
Jan 14, 2021 | $11.12 | $12.43 | $11.12 | $11.20 | 454 228 |
Jan 13, 2021 | $11.04 | $11.15 | $10.90 | $11.00 | 351 456 |
Jan 12, 2021 | $10.81 | $11.35 | $10.70 | $10.91 | 647 997 |
Jan 11, 2021 | $10.97 | $10.97 | $10.60 | $10.65 | 380 352 |
Jan 08, 2021 | $10.70 | $10.80 | $10.54 | $10.69 | 679 756 |
Jan 07, 2021 | $10.54 | $10.54 | $10.36 | $10.43 | 365 048 |
Jan 06, 2021 | $10.50 | $10.68 | $10.33 | $10.42 | 259 810 |
Jan 05, 2021 | $10.48 | $10.50 | $10.41 | $10.50 | 207 352 |
Jan 04, 2021 | $10.59 | $10.60 | $10.38 | $10.50 | 341 523 |
Dec 31, 2020 | $10.75 | $10.79 | $10.44 | $10.54 | 397 407 |
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.