Free Trial

Sharecare (SHCR) Stock Chart & Stock Price History

→ How this is some devastating news (From WealthPress) (Ad)
Free SHCR Stock Alerts
$0.86
+0.07 (+9.12%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sharecare Stock Price Performance

5 Day
Performance
+12.59%
1 Month
Performance
+30.66%
3 Month
Performance
-21.49%
6 Month
Performance
-9.70%
Year-To-Date
Performance
-20.76%
1 Year
Performance
-37.07%
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 DTI
Did you know you can now trade Bitcoin in your regular brokerage account?
You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!
>> Tap here to sign up and join them for the imminent workshop

SHCR Stock Chart for Monday, May, 20, 2024

SHCR Chart by TradingView

Sharecare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
03/07/2024$0.90$0.94
+4.62%		$0.95$0.91512,426 shs$330.96 million
03/06/2024$0.93$0.90
-3.37%		$0.96$0.90299,895 shs$316.33 million
03/05/2024$0.97$0.93
-4.63%		$0.99$0.92422,051 shs$327.36 million
03/04/2024$0.95$0.97
+2.43%		$1.00$0.95549,588 shs$343.26 million
03/01/2024$0.94$0.95
+1.16%		$1.01$0.94620,558 shs$335.12 million
02/29/2024$0.97$0.94
-3.14%		$1.00$0.921.73 million shs$331.28 million
02/28/2024$0.99$0.97
-1.98%		$1.01$0.96611,013 shs$342.02 million
02/27/2024$0.93$0.99
+6.75%		$1.01$0.94518,594 shs$348.93 million
02/26/2024$0.88$0.93
+4.84%		$0.96$0.891.74 million shs$326.87 million
02/23/2024$0.97$0.88
-8.80%		$1.00$0.872.61 million shs$311.79 million
02/22/2024$0.99$0.97
-2.01%		$1.02$0.941.98 million shs$341.88 million
02/21/2024$1.09$0.99
-9.17%		$1.08$0.981.34 million shs$348.90 million
02/20/2024$1.13$1.09
-3.54%		$1.12$1.051.05 million shs$384.14 million
02/19/2024$1.13$1.13$1.20$1.12943,700 shs$398.24 million

Related Companies:
This page (NASDAQ:SHCR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Dems have chosen Biden replacement?
Paradigm Press