Free Trial

Sharecare (SHCR) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free SHCR Stock Alerts
$0.84
-0.02 (-2.50%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sharecare Stock Price Performance

5 Day
Performance
+3.20%
1 Month
Performance
+22.61%
3 Month
Performance
-11.80%
6 Month
Performance
-10.84%
Year-To-Date
Performance
-22.42%
1 Year
Performance
-47.30%
Receive SHCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sharecare and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

SHCR Stock Chart for Monday, June, 10, 2024

SHCR Chart by TradingView

Sharecare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.86$0.84
-2.50%		$0.85$0.801.12 million shs$303.66 million
06/06/2024$0.84$0.86
+1.84%		$0.89$0.821.65 million shs$311.46 million
06/05/2024$0.81$0.84
+3.94%		$0.87$0.791.60 million shs$305.84 million
06/04/2024$0.81$0.81
-0.04%		$0.83$0.791.76 million shs$294.24 million
06/03/2024$0.81$0.81
-0.26%		$0.86$0.762.77 million shs$294.35 million
05/31/2024$0.85$0.81
-3.69%		$0.86$0.808.06 million shs$295.11 million
05/30/2024$0.82$0.85
+3.74%		$0.87$0.812.07 million shs$306.42 million
05/29/2024$0.87$0.82
-6.70%		$0.88$0.811.73 million shs$295.36 million
05/28/2024$0.82$0.87
+6.27%		$0.88$0.764.00 million shs$316.57 million
05/27/2024$0.82$0.82$0.85$0.811.40 million shs$297.90 million
05/24/2024$0.82$0.82
-0.12%		$0.85$0.811.40 million shs$297.90 million
05/23/2024$0.86$0.82
-4.49%		$0.88$0.812.44 million shs$298.26 million
05/22/2024$0.85$0.86
+1.08%		$0.87$0.842.32 million shs$312.29 million
05/21/2024$0.84$0.85
+2.10%		$0.87$0.751.83 million shs$308.96 million
05/20/2024$0.86$0.84
-2.43%		$0.88$0.811.08 million shs$302.61 million
05/17/2024$0.78$0.86
+9.12%		$0.87$0.772.86 million shs$310.15 million
05/16/2024$0.76$0.78
+3.18%		$0.80$0.752.53 million shs$284.24 million
05/15/2024$0.75$0.76
+0.85%		$0.80$0.731.76 million shs$275.47 million
05/14/2024$0.71$0.75
+6.15%		$0.76$0.721.03 million shs$273.15 million
05/13/2024$0.77$0.71
-8.01%		$0.83$0.712.49 million shs$257.31 million
05/10/2024$0.68$0.77
+12.94%		$0.82$0.673.98 million shs$279.55 million
05/09/2024$0.69$0.68
-1.09%		$0.70$0.672.37 million shs$247.53 million
05/08/2024$0.73$0.69
-4.82%		$0.73$0.691.23 million shs$250.24 million
05/07/2024$0.72$0.73
+0.69%		$0.75$0.701.08 million shs$262.92 million
05/06/2024$0.74$0.72
-3.17%		$0.75$0.701.86 million shs$261.11 million
05/03/2024$0.74$0.74
+0.30%		$0.78$0.71719,690 shs$269.66 million
05/02/2024$0.73$0.74
+2.34%		$0.78$0.692.03 million shs$268.86 million
05/01/2024$0.72$0.73
+1.31%		$0.77$0.701.73 million shs$260.07 million
04/30/2024$0.75$0.72
-4.06%		$0.75$0.652.77 million shs$256.70 million
04/29/2024$0.81$0.75
-7.88%		$0.81$0.741.41 million shs$267.57 million
04/26/2024$0.74$0.81
+9.00%		$0.82$0.751.55 million shs$290.44 million
04/25/2024$0.77$0.74
-3.76%		$0.77$0.711.26 million shs$266.45 million
04/24/2024$0.73$0.77
+5.74%		$0.79$0.732.37 million shs$276.85 million
04/23/2024$0.70$0.73
+4.73%		$0.76$0.681.96 million shs$261.83 million
04/22/2024$0.66$0.70
+6.44%		$0.71$0.642.86 million shs$250.00 million
04/19/2024$0.63$0.66
+3.33%		$0.67$0.596.84 million shs$234.86 million
04/18/2024$0.66$0.63
-4.20%		$0.68$0.632.24 million shs$227.30 million
04/17/2024$0.67$0.66
-1.25%		$0.70$0.652.43 million shs$237.27 million
04/16/2024$0.71$0.67
-5.98%		$0.70$0.623.54 million shs$240.28 million
04/15/2024$0.74$0.71
-4.00%		$0.77$0.682.80 million shs$255.55 million
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$0.78$0.74
-4.93%		$0.82$0.731.84 million shs$266.20 million
04/11/2024$0.73$0.78
+6.97%		$0.80$0.711.97 million shs$280.01 million
04/10/2024$0.74$0.73
-1.04%		$0.76$0.702.26 million shs$261.76 million
04/09/2024$0.80$0.74
-7.66%		$0.84$0.701.99 million shs$264.52 million
04/08/2024$0.68$0.80
+17.90%		$0.82$0.672.51 million shs$286.46 million
04/05/2024$0.68$0.68
-0.35%		$0.70$0.631.77 million shs$242.97 million
04/04/2024$0.66$0.68
+3.67%		$0.75$0.622.48 million shs$243.83 million
04/03/2024$0.64$0.66
+2.87%		$0.67$0.582.62 million shs$235.19 million
04/02/2024$0.55$0.64
+15.84%		$0.64$0.535.08 million shs$224.70 million
04/01/2024$0.77$0.55
-28.29%		$0.74$0.4811.12 million shs$193.97 million
03/29/2024$0.77$0.77$0.84$0.746.17 million shs$270.48 million
03/28/2024$0.84$0.77
-8.53%		$0.84$0.746.12 million shs$270.48 million
03/27/2024$0.87$0.84
-3.03%		$0.91$0.802.66 million shs$295.72 million
03/26/2024$0.90$0.87
-3.59%		$0.93$0.833.21 million shs$304.95 million
03/25/2024$0.93$0.90
-3.56%		$0.96$0.873.82 million shs$316.30 million
03/22/2024$0.96$0.93
-2.86%		$1.01$0.934.06 million shs$327.96 million
03/21/2024$0.98$0.96
-2.12%		$1.00$0.921.38 million shs$337.62 million
03/20/2024$0.98$0.98
-0.38%		$0.99$0.94829,773 shs$344.91 million
03/19/2024$0.95$0.98
+3.01%		$1.02$0.96810,127 shs$346.22 million
03/18/2024$0.98$0.95
-2.53%		$0.98$0.94581,555 shs$336.10 million
03/15/2024$0.93$0.98
+5.18%		$0.98$0.911.89 million shs$344.84 million
03/14/2024$0.95$0.93
-1.76%		$1.01$0.881.19 million shs$327.86 million
03/13/2024$0.95$0.95
-0.50%		$0.99$0.931.17 million shs$333.74 million
03/12/2024$0.94$0.95
+1.75%		$1.03$0.911.78 million shs$335.43 million
03/11/2024$0.95$0.94
-1.54%		$0.96$0.911.15 million shs$329.65 million
03/08/2024$0.94$0.95
+1.16%		$0.98$0.94573,107 shs$334.80 million

Related Companies:
This page (NASDAQ:SHCR) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored