Get the Stockscreener App
0.8558
9.12%
+0.0715
After Hours:
.8558
Sharecare Inc Stock (SHCR) Price History
The historical daily chart and data for Sharecare Inc stock (SHCR), show that the latest closing stock price as of May 17, 2024, is $0.8558.
- Sharecare Inc all-time high stock price is $9.28, occurred on September 03, 2021.
- The lowest Sharecare Inc stock price recorded was $0.4811 on April 01, 2024. Since then, Sharecare Inc's stock price has risen over 77.88% to $0.8558 now.
- The 52-week high stock price for SHCR is $1.80, representing a 110.33% increase from the current share price, occurred on July 17, 2023.
- The 52-week low stock price for SHCR is $0.4811, indicating a -43.78% decrease from the current share price, occurred on April 01, 2024.
- The closing price of Sharecare Inc (SHCR) stock in the beginning of 2023 was $4.715. The stock closed the year at $1.60, a loss of over -66.07% for the year.
The table below shows more information about SHCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.8693 | $0.768 | $0.1013 | 2,855,744.0 | +9.12% |
| May 16, 2024 | $0.80 | $0.7518 | $0.0483 | 2,506,219.0 | +3.18% |
| May 15, 2024 | $0.80 | $0.73 | $0.07 | 1,744,817.0 | +0.85% |
| May 14, 2024 | $0.7638 | $0.715 | $0.0488 | 1,018,092.0 | +6.15% |
| May 13, 2024 | $0.8279 | $0.7082 | $0.1197 | 2,486,756.0 | -8.01% |
| May 10, 2024 | $0.8195 | $0.6707 | $0.1488 | 3,960,043.0 | +12.94% |
| May 09, 2024 | $0.6964 | $0.67 | $0.0264 | 2,339,019.0 | -1.09% |
| May 08, 2024 | $0.7289 | $0.6868 | $0.0421 | 1,215,684.0 | -4.82% |
| May 07, 2024 | $0.7525 | $0.70 | $0.0525 | 1,069,673.0 | +0.69% |
| May 06, 2024 | $0.755 | $0.70 | $0.055 | 1,558,060.0 | -3.17% |
| May 03, 2024 | $0.7757 | $0.71 | $0.0657 | 702,852.0 | +0.30% |
| May 02, 2024 | $0.775 | $0.691 | $0.084 | 2,004,118.0 | +2.34% |
| May 01, 2024 | $0.7665 | $0.70 | $0.0665 | 1,727,335.0 | +1.31% |
| Apr 30, 2024 | $0.7463 | $0.6549 | $0.0914 | 2,770,790.0 | -4.06% |
| Apr 29, 2024 | $0.8056 | $0.7405 | $0.0651 | 1,362,439.0 | -7.88% |
| Apr 26, 2024 | $0.8183 | $0.7465 | $0.0718 | 1,534,913.0 | +9.00% |
| Apr 25, 2024 | $0.77 | $0.7122 | $0.0578 | 1,221,910.0 | -3.76% |
| Apr 24, 2024 | $0.79 | $0.7254 | $0.0647 | 2,363,289.0 | +5.74% |
| Apr 23, 2024 | $0.7599 | $0.68 | $0.0799 | 1,953,420.0 | +4.73% |
| Apr 22, 2024 | $0.7136 | $0.637 | $0.0766 | 2,814,716.0 | +6.44% |
| Apr 19, 2024 | $0.6743 | $0.5907 | $0.0836 | 6,818,567.0 | +3.33% |
| Apr 18, 2024 | $0.6755 | $0.6307 | $0.0448 | 2,197,154.0 | -4.20% |
Sharecare Inc Stock (SHCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sharecare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sharecare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sharecare Inc Stock (SHCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.8693 | $0.67 | $0.1993 | 28,044,156.0 | +19.54% |
| Apr, 2024 | $0.8407 | $0.4811 | $0.3596 | 65,193,855.0 | -6.72% |
| Mar, 2024 | $1.03 | $0.7407 | $0.2893 | 33,630,910.0 | -18.35% |
| Feb, 2024 | $1.21 | $0.8717 | $0.3333 | 22,510,219.0 | -16.81% |
| Jan, 2024 | $1.20 | $0.9078 | $0.2922 | 13,846,664.0 | +4.63% |
Sharecare Inc Stock (SHCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.12 | $0.89 | $0.235 | 19,540,675.0 | +15.19% |
| Nov, 2023 | $1.19 | $0.9002 | $0.2848 | 18,560,810.0 | -10.70% |
| Oct, 2023 | $1.30 | $0.8409 | $0.4591 | 25,207,596.0 | +11.65% |
| Sep, 2023 | $1.03 | $0.815 | $0.215 | 34,607,993.0 | -0.76% |
| Aug, 2023 | $1.41 | $0.7695 | $0.6405 | 62,221,923.0 | -31.83% |
| Jul, 2023 | $1.80 | $1.11 | $0.69 | 21,760,811.0 | -20.57% |
| Jun, 2023 | $1.79 | $1.47 | $0.32 | 43,003,314.0 | +17.45% |
| May, 2023 | $1.61 | $1.31 | $0.30 | 35,490,405.0 | -3.25% |
| Apr, 2023 | $1.75 | $1.32 | $0.43 | 17,651,068.0 | +8.45% |
| Mar, 2023 | $2.62 | $1.34 | $1.28 | 23,790,506.0 | -39.32% |
| Feb, 2023 | $2.71 | $2.29 | $0.425 | 14,393,560.0 | -7.87% |
| Jan, 2023 | $2.63 | $1.52 | $1.11 | 33,441,148.0 | +58.75% |
Sharecare Inc Stock (SHCR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.25 | $1.49 | $0.76 | 28,986,986.0 | -16.23% |
| Nov, 2022 | $1.95 | $1.39 | $0.56 | 34,349,466.0 | -0.52% |
| Oct, 2022 | $2.12 | $1.76 | $0.36 | 25,818,478.0 | +1.05% |
| Sep, 2022 | $2.17 | $1.61 | $0.56 | 73,437,247.0 | +3.83% |
| Aug, 2022 | $2.22 | $1.38 | $0.84 | 42,044,025.0 | +27.97% |
| Jul, 2022 | $1.86 | $1.38 | $0.485 | 30,337,002.0 | -9.49% |
| Jun, 2022 | $3.20 | $1.53 | $1.67 | 61,748,013.0 | -43.37% |
| May, 2022 | $2.95 | $1.90 | $1.05 | 34,233,746.0 | +1.82% |
| Apr, 2022 | $2.89 | $2.17 | $0.725 | 33,503,845.0 | +10.93% |
| Mar, 2022 | $3.55 | $2.28 | $1.27 | 38,235,451.0 | -19.02% |
| Feb, 2022 | $3.61 | $2.72 | $0.89 | 22,596,518.0 | -10.56% |
| Jan, 2022 | $5.03 | $2.76 | $2.27 | 34,160,387.0 | -24.05% |
1.03%
1.96%
Cap:
|
Volume (24h):