Free Trial

Sharecare (SHCR) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free SHCR Stock Alerts
$0.84
-0.02 (-2.33%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sharecare Stock Price Performance

5 Day
Performance
+2.90%
1 Month
Performance
+15.43%
3 Month
Performance
-10.78%
6 Month
Performance
-13.43%
Year-To-Date
Performance
-22.42%
1 Year
Performance
-49.22%
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 Daily Market Alerts
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's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

SHCR Stock Chart for Saturday, June, 8, 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
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
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
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

Related Companies:
This page (NASDAQ:SHCR) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | 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
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored