Sharecare Inc (SHCR)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측

Sharecare Inc 주식 (SHCR) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-09-27	$1.42	$1.41	$0.01	341,252.0	-0.70%
2024-09-26	$1.42	$1.41	$0.01	400,862.0	+0.00%
2024-09-25	$1.42	$1.41	$0.01	1,023,308.0	+0.71%
2024-09-24	$1.42	$1.41	$0.01	286,471.0	+0.00%
2024-09-23	$1.42	$1.41	$0.01	646,134.0	-0.70%
2024-09-20	$1.42	$1.41	$0.01	2,579,180.0	+0.71%
2024-09-19	$1.42	$1.41	$0.01	648,440.0	-0.70%
2024-09-18	$1.42	$1.41	$0.01	2,956,889.0	+1.43%
2024-09-17	$1.41	$1.40	$0.01	449,040.0	-0.36%
2024-09-16	$1.41	$1.40	$0.01	335,722.0	+0.36%
2024-09-13	$1.41	$1.40	$0.01	384,615.0	+0.00%
2024-09-12	$1.41	$1.40	$0.01	385,207.0	+0.00%
2024-09-11	$1.41	$1.40	$0.01	924,685.0	+0.00%
2024-09-10	$1.41	$1.40	$0.01	537,203.0	+0.00%
2024-09-09	$1.41	$1.40	$0.01	3,669,551.0	+0.00%
2024-09-06	$1.41	$1.39	$0.02	4,083,336.0	+0.00%
2024-09-05	$1.40	$1.39	$0.01	1,938,887.0	+0.72%
2024-09-04	$1.40	$1.39	$0.01	573,999.0	+0.00%
2024-09-03	$1.40	$1.39	$0.01	2,841,896.0	+0.00%
2024-08-30	$1.40	$1.39	$0.01	1,044,589.0	+0.00%
2024-08-29	$1.40	$1.39	$0.01	1,884,889.0	+0.00%

Sharecare Inc 주식 (SHCR) 연도별 가격 이력

이 심층 분석에서는 Sharecare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sharecare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sharecare Inc 주식 (SHCR) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-09	$1.42	$1.39	$0.03	25,347,929.0	+1.44%
2024-08	$1.40	$1.35	$0.05	46,274,985.0	+1.46%
2024-07	$1.38	$1.36	$0.02	50,843,414.0	+1.48%
2024-06	$1.40	$0.753	$0.647	159,126,813.0	+65.79%
2024-05	$0.884	$0.67	$0.214	48,615,201.0	+13.74%
2024-04	$0.8407	$0.4811	$0.3596	65,193,855.0	-6.72%
2024-03	$1.03	$0.7407	$0.2893	33,630,910.0	-18.35%
2024-02	$1.21	$0.8717	$0.3333	22,510,219.0	-16.81%
2024-01	$1.20	$0.9078	$0.2922	13,846,664.0	+4.63%

Sharecare Inc 주식 (SHCR) 가격 이력 2023

월	고가	저가	고가 - 저가	거래량	% 변화
2023-12	$1.12	$0.89	$0.235	19,540,675.0	+15.19%
2023-11	$1.19	$0.9002	$0.2848	18,560,810.0	-10.70%
2023-10	$1.30	$0.8409	$0.4591	25,207,596.0	+11.65%
2023-09	$1.03	$0.815	$0.215	34,607,993.0	-0.76%
2023-08	$1.41	$0.7695	$0.6405	62,221,923.0	-31.83%
2023-07	$1.80	$1.11	$0.69	21,760,811.0	-20.57%
2023-06	$1.79	$1.47	$0.32	43,003,314.0	+17.45%
2023-05	$1.61	$1.31	$0.30	35,490,405.0	-3.25%
2023-04	$1.75	$1.32	$0.43	17,651,068.0	+8.45%
2023-03	$2.62	$1.34	$1.28	23,790,506.0	-39.32%
2023-02	$2.71	$2.29	$0.425	14,393,560.0	-7.87%
2023-01	$2.63	$1.52	$1.11	33,441,148.0	+58.75%

Sharecare Inc 주식 (SHCR) 가격 이력 2022

월	고가	저가	고가 - 저가	거래량	% 변화
2022-12	$2.25	$1.49	$0.76	28,986,986.0	-16.23%
2022-11	$1.95	$1.39	$0.56	34,349,466.0	-0.52%
2022-10	$2.12	$1.76	$0.36	25,818,478.0	+1.05%
2022-09	$2.17	$1.61	$0.56	73,437,247.0	+3.83%
2022-08	$2.22	$1.38	$0.84	42,044,025.0	+27.97%
2022-07	$1.86	$1.38	$0.485	30,337,002.0	-9.49%
2022-06	$3.20	$1.53	$1.67	61,748,013.0	-43.37%
2022-05	$2.95	$1.90	$1.05	34,233,746.0	+1.82%
2022-04	$2.89	$2.17	$0.725	33,503,845.0	+10.93%
2022-03	$3.55	$2.28	$1.27	38,235,451.0	-19.02%
2022-02	$3.61	$2.72	$0.89	22,596,518.0	-10.56%
2022-01	$5.03	$2.76	$2.27	34,160,387.0	-24.05%