Free Trial

Sharecare (SHCR) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free SHCR Stock Alerts
$0.68
-0.01 (-1.44%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sharecare Stock Price Performance

5 Day
Performance
-8.21%
1 Month
Performance
-6.38%
3 Month
Performance
-33.65%
6 Month
Performance
-33.00%
Year-To-Date
Performance
-36.72%
1 Year
Performance
-57.02%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

SHCR Stock Chart for Friday, May, 10, 2024

SHCR Chart by TradingView

Sharecare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
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
02/16/2024$1.15$1.13
-1.74%		$1.20$1.12943,739 shs$398.24 million
02/15/2024$1.07$1.15
+7.48%		$1.16$1.071.34 million shs$405.29 million
02/14/2024$1.03$1.07
+3.88%		$1.09$1.031.37 million shs$377.09 million
02/13/2024$1.06$1.03
-2.83%		$1.14$1.021.17 million shs$362.99 million
02/12/2024$1.03$1.06
+2.91%		$1.08$1.021.25 million shs$373.57 million
02/09/2024$1.05$1.03
-1.90%		$1.09$1.02762,215 shs$362.99 million

Related Companies:
This page (NASDAQ:SHCR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group