Sharecare (SHCR) Stock Chart & Stock Price History → The #1 Crypto for AI (From Weiss Ratings) (Ad) Free SHCR Stock Alerts $0.78 +0.02 (+2.62%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Sharecare Stock Price Performance5 Day Performance+1.62%1 Month Performance+18.53%3 Month Performance-30.59%6 Month Performance-13.25%Year-To-Date Performance-27.38%1 Year Performance-45.91% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. SHCR Stock Chart for Friday, May, 17, 2024 SHCR Chart by TradingView Sharecare Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$0.76$0.78+3.18%$0.80$0.752.53 million shs$284.24 million05/15/2024$0.75$0.76+0.85%$0.80$0.731.76 million shs$275.47 million05/14/2024$0.71$0.75+6.15%$0.76$0.721.03 million shs$273.15 million05/13/2024$0.77$0.71-8.01%$0.83$0.712.49 million shs$257.31 million05/10/2024$0.68$0.77+12.94%$0.82$0.673.98 million shs$279.55 million05/09/2024$0.69$0.68-1.09%$0.70$0.672.37 million shs$247.53 million Get the Latest News and Ratings for SHCR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sharecare and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$0.73$0.69-4.82%$0.73$0.691.23 million shs$250.24 million05/07/2024$0.72$0.73+0.69%$0.75$0.701.08 million shs$262.92 million05/06/2024$0.74$0.72-3.17%$0.75$0.701.86 million shs$261.11 million05/03/2024$0.74$0.74+0.30%$0.78$0.71719,690 shs$269.66 million05/02/2024$0.73$0.74+2.34%$0.78$0.692.03 million shs$268.86 million05/01/2024$0.72$0.73+1.31%$0.77$0.701.73 million shs$260.07 million04/30/2024$0.75$0.72-4.06%$0.75$0.652.77 million shs$256.70 million04/29/2024$0.81$0.75-7.88%$0.81$0.741.41 million shs$267.57 million04/26/2024$0.74$0.81+9.00%$0.82$0.751.55 million shs$290.44 million04/25/2024$0.77$0.74-3.76%$0.77$0.711.26 million shs$266.45 million04/24/2024$0.73$0.77+5.74%$0.79$0.732.37 million shs$276.85 million04/23/2024$0.70$0.73+4.73%$0.76$0.681.96 million shs$261.83 million04/22/2024$0.66$0.70+6.44%$0.71$0.642.86 million shs$250.00 million04/19/2024$0.63$0.66+3.33%$0.67$0.596.84 million shs$234.86 million04/18/2024$0.66$0.63-4.20%$0.68$0.632.24 million shs$227.30 million04/17/2024$0.67$0.66-1.25%$0.70$0.652.43 million shs$237.27 million04/16/2024$0.71$0.67-5.98%$0.70$0.623.54 million shs$240.28 million04/15/2024$0.74$0.71-4.00%$0.77$0.682.80 million shs$255.55 million04/12/2024$0.78$0.74-4.93%$0.82$0.731.84 million shs$266.20 million04/11/2024$0.73$0.78+6.97%$0.80$0.711.97 million shs$280.01 million04/10/2024$0.74$0.73-1.04%$0.76$0.702.26 million shs$261.76 million04/09/2024$0.80$0.74-7.66%$0.84$0.701.99 million shs$264.52 million04/08/2024$0.68$0.80+17.90%$0.82$0.672.51 million shs$286.46 million04/05/2024$0.68$0.68-0.35%$0.70$0.631.77 million shs$242.97 million04/04/2024$0.66$0.68+3.67%$0.75$0.622.48 million shs$243.83 million04/03/2024$0.64$0.66+2.87%$0.67$0.582.62 million shs$235.19 million04/02/2024$0.55$0.64+15.84%$0.64$0.535.08 million shs$224.70 million04/01/2024$0.77$0.55-28.29%$0.74$0.4811.12 million shs$193.97 million03/29/2024$0.77$0.77$0.84$0.746.17 million shs$270.48 million03/28/2024$0.84$0.77-8.53%$0.84$0.746.12 million shs$270.48 million03/27/2024$0.87$0.84-3.03%$0.91$0.802.66 million shs$295.72 million03/26/2024$0.90$0.87-3.59%$0.93$0.833.21 million shs$304.95 million03/25/2024$0.93$0.90-3.56%$0.96$0.873.82 million shs$316.30 million03/22/2024$0.96$0.93-2.86%$1.01$0.934.06 million shs$327.96 millionInvest in the "Trojan Horse" of Alzheimer's Treatment (Ad)This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.Click here and learn how you can invest in this incredible opportunity>>>03/21/2024$0.98$0.96-2.12%$1.00$0.921.38 million shs$337.62 million03/20/2024$0.98$0.98-0.38%$0.99$0.94829,773 shs$344.91 million03/19/2024$0.95$0.98+3.01%$1.02$0.96810,127 shs$346.22 million03/18/2024$0.98$0.95-2.53%$0.98$0.94581,555 shs$336.10 million03/15/2024$0.93$0.98+5.18%$0.98$0.911.89 million shs$344.84 million03/14/2024$0.95$0.93-1.76%$1.01$0.881.19 million shs$327.86 million03/13/2024$0.95$0.95-0.50%$0.99$0.931.17 million shs$333.74 million03/12/2024$0.94$0.95+1.75%$1.03$0.911.78 million shs$335.43 million03/11/2024$0.95$0.94-1.54%$0.96$0.911.15 million shs$329.65 million03/08/2024$0.94$0.95+1.16%$0.98$0.94573,107 shs$334.80 million03/07/2024$0.90$0.94+4.62%$0.95$0.91512,426 shs$330.96 million03/06/2024$0.93$0.90-3.37%$0.96$0.90299,895 shs$316.33 million03/05/2024$0.97$0.93-4.63%$0.99$0.92422,051 shs$327.36 million03/04/2024$0.95$0.97+2.43%$1.00$0.95549,588 shs$343.26 million03/01/2024$0.94$0.95+1.16%$1.01$0.94620,558 shs$335.12 million02/29/2024$0.97$0.94-3.14%$1.00$0.921.73 million shs$331.28 million02/28/2024$0.99$0.97-1.98%$1.01$0.96611,013 shs$342.02 million02/27/2024$0.93$0.99+6.75%$1.01$0.94518,594 shs$348.93 million02/26/2024$0.88$0.93+4.84%$0.96$0.891.74 million shs$326.87 million02/23/2024$0.97$0.88-8.80%$1.00$0.872.61 million shs$311.79 million02/22/2024$0.99$0.97-2.01%$1.02$0.941.98 million shs$341.88 million02/21/2024$1.09$0.99-9.17%$1.08$0.981.34 million shs$348.90 million02/20/2024$1.13$1.09-3.54%$1.12$1.051.05 million shs$384.14 million02/19/2024$1.13$1.13$1.20$1.12943,700 shs$398.24 million02/16/2024$1.15$1.13-1.74%$1.20$1.12943,739 shs$398.24 million Related Companies: PIII Stock Price Chart MYPS Stock Price Chart DCGO Stock Price Chart LTCH Stock Price Chart TALK Stock Price Chart WGS Stock Price Chart INNV Stock Price Chart PNTG Stock Price Chart EDAP Stock Price Chart DSGN Stock Price Chart Receive SHCR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sharecare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SHCR) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsHow Biden has already won 2024Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityGold Set to EXPLODE!Gold Safe ExchangeBiden FINISHED On June 13th?Paradigm PressThe 1,000X Crypto PlaybookTrue Market InsidersWhy Is Gold On a MASSIVE rally? Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sharecare, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.