Sharecare Inc Historical Data - SHCRW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sharecare Inc (SHCRW)
Sharecare Inc (SHCRW) Historical

Sharecare Inc (SHCRW)

0.0152

-0.0048

(-24.00%)

Closed May 14 4:00PM

Delayed by 15 minutes

0.0152

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715726100	0.0152	-0.0048	-24.00	0.0162999	0.0162999	0.0152	2251
1715639700	0.02	0.002	11.11	0.02	0.0226	0.02	5276
1715380500	0.018	0.0018	11.11	0.0252	0.0252	0.018	3299
1715294100	0.0162	0	0.00	0.0162	0.0162	0.0162	0
1715207700	0.0162	-0.0004	-2.41	0.0162999	0.0162999	0.0162	3000
1715121300	0.0166	-0.0083	-33.33	0.0151	0.0248	0.0151	103500
1715034900	0.0248999	0.0088999	55.62	0.016401	0.025	0.0162999	4060
1714775700	0.016	0	0.00	0.0162	0.0162	0.016	2
1714689300	0.016	0	0.00	0.016	0.016	0.016	137
1714602900	0.016	0	0.00	0.016	0.016	0.016	0
1714516500	0.016	0	0.00	0.016	0.016	0.016	0
1714430100	0.016	-0.0083	-34.16	0.0276	0.0276	0.0158	23553
1714170900	0.0243	0.0053	27.89	0.03	0.03	0.0243	2256
1714084500	0.019	0.0039	25.83	0.018349	0.0216	0.018349	424
1713998100	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1713911700	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1713825300	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1713566100	0.0151	0.0001	0.67	0.0151	0.0151	0.0151	8727
1713479700	0.015	-0.0002	-1.32	0.015	0.015	0.015	104
1713393300	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1713306900	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1713220500	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1712961300	0.0152	0	0.00	0.0152	0.0152	0.0152	25
1712874900	0.0152	0.0002	1.33	0.0152	0.0152	0.0152	4874
1712788500	0.015	-0.0104	-40.94	0.0191	0.0216	0.015	12365
1712702100	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1712615700	0.0254	0.0097	61.78	0.0175	0.0254	0.0175	6659
1712356500	0.0157	0	0.00	0.0157	0.0157	0.0157	0
1712270100	0.0157	0.0004	2.61	0.0155	0.0175	0.0154	8666
1712183700	0.0153	0	0.00	0.0153	0.0153	0.0153	101
1712097300	0.0153	0	0.00	0.017	0.0174	0.0153	13524
1712010900	0.0153	-0.0029	-15.93	0.0182	0.0205	0.0151	79288
1711665300	0.0182	-0.0033	-15.35	0.0183	0.0201	0.0182	3782
1711578900	0.0214999	0	0.00	0.0279	0.0279	0.0214999	3735
1711492500	0.0214999	0	0.00	0.0332	0.0332	0.0214999	11696
1711406100	0.0214999	-0.0085	-28.33	0.0203	0.0393	0.020199	10601
1711146900	0.03	0.0026	9.49	0.0191	0.03	0.0191	679
1711060500	0.0274	0.0034	14.17	0.0263	0.0296	0.024149	2048
1710974100	0.024	-0.0028	-10.45	0.0294	0.0294	0.022	1690
1710887700	0.0268	0.0068	34.00	0.02	0.0268	0.019	10596
1710801300	0.02	0	0.00	0.02	0.02	0.02	10
1710542100	0.02	-0.0026	-11.50	0.025	0.0251	0.02	5555
1710455700	0.0226	0	0.00	0.0226	0.0226	0.0226	0
1710369300	0.0226	0.0006	2.73	0.0263	0.029	0.0225	13408
1710282900	0.022	0.0036	19.57	0.02	0.0296	0.02	258971
1710196500	0.0184	-0.0009	-4.66	0.0194	0.0222	0.0184	1423
1709940900	0.0193	0.0002	1.05	0.0245009	0.0289	0.0193	42021
1709854500	0.0191	0.0009	4.95	0.0285	0.029	0.0188	18896
1709768100	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1709681700	0.0182	0	0.00	0.0182	0.0182	0.0182	206
1709595300	0.0182	0.0001	0.55	0.0288	0.029	0.0182	2669
1709336100	0.0181	-0.0165	-47.69	0.0317	0.035	0.0181	2533
1709249700	0.0346	0.0172	98.85	0.0177	0.035	0.0177	8704
1709163300	0.0174	0.0002	1.16	0.0173	0.0397	0.0173	11085
1709076900	0.0172	0.0001	0.58	0.0172	0.0172	0.0172	300
1708990500	0.0171	-0.0059	-25.65	0.0202	0.024703	0.016	1818
1708731300	0.023	0	0.00	0.023	0.023	0.023	0
1708644900	0.023	0	0.00	0.023	0.023	0.023	0
1708558500	0.023	0	0.00	0.02865	0.02865	0.023	338
1708472100	0.023	0	0.00	0.023	0.023	0.023	0
1708126500	0.023	0.0009	4.07	0.0222	0.025	0.022	88670
1708040100	0.0221	0	0.00	0.0221	0.0221	0.0221	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions