-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
+2.16% -
3 MONTH PERFORMANCE
+5.19% -
6 MONTH PERFORMANCE
+85.02% -
YEAR-TO-DATE PERFORMANCE
+31.48% -
1 YEAR PERFORMANCE
+51.47%
Sharecare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.41 | 329,265 | $508.17 M |
| 09/26/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.41 | 400,900 | $511.77 M |
| 09/25/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 1.02 M | $511.77 M |
| 09/24/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 286,500 | $508.17 M |
| 09/23/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 646,134 | $508.17 M |
| 09/20/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 2.62 M | $511.77 M |
| 09/19/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.41 | 650,925 | $508.17 M |
| 09/18/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 2.96 M | $511.77 M |
| 09/17/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 449,040 | $504.56 M |
| 09/16/2024 | $1.40 | $1.41 (0.71%) | $1.41 | $1.40 | 335,900 | $508.17 M |
| 09/13/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 384,656 | $504.56 M |
| 09/12/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 385,207 | $504.56 M |
| 09/11/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 924,725 | $504.56 M |
| 09/10/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 539,207 | $504.56 M |
| 09/09/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 3.67 M | $504.56 M |
| 09/06/2024 | $1.39 | $1.40 (0.72%) | $1.41 | $1.39 | 4.09 M | $504.56 M |
| 09/05/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.39 | 1.94 M | $504.56 M |
| 09/04/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 574,004 | $500.96 M |
| 09/03/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 2.84 M | $500.96 M |
| 08/30/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 1.04 M | $500.96 M |
| 08/29/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.39 | 1.88 M | $500.96 M |
| 08/28/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.38 | 2.23 M | $500.96 M |
| 08/27/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 1.00 M | $500.96 M |
| 08/26/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 2.09 M | $500.96 M |
| 08/23/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 1.32 M | $497.35 M |
| 08/22/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 979,643 | $497.35 M |
| 08/21/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 1.32 M | $500.96 M |
| 08/20/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 754,036 | $500.96 M |
| 08/19/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 688,409 | $500.96 M |
| 08/16/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 761,330 | $497.35 M |
| 08/15/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 1.75 M | $497.35 M |
| 08/14/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 616,133 | $500.96 M |
| 08/13/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.37 | 4.71 M | $497.35 M |
| 08/12/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 2.03 M | $497.35 M |
| 08/09/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 3.52 M | $497.35 M |
| 08/08/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 545,606 | $493.75 M |
| 08/07/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 5.05 M | $497.35 M |
| 08/06/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 2.84 M | $493.75 M |
| 08/05/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.35 | 7.04 M | $488.81 M |
| 08/02/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 2.79 M | $488.81 M |
| 08/01/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 1.33 M | $488.81 M |
| 07/31/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 849,200 | $485.27 M |
| 07/30/2024 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.37 | 590,720 | $485.27 M |
| 07/29/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 1.66 M | $485.27 M |
| 07/26/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 977,200 | $488.81 M |
| 07/25/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 1.40 M | $488.81 M |
| 07/24/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 1.85 M | $488.81 M |
| 07/23/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.36 | 4.91 M | $488.81 M |
| 07/22/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 5.82 M | $485.27 M |
| 07/19/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 1.89 M | $485.27 M |
| 07/18/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 1.70 M | $488.81 M |
| 07/17/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 1.84 M | $485.27 M |
| 07/16/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 1.33 M | $488.81 M |
| 07/15/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 2.22 M | $485.27 M |
| 07/12/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 1.78 M | $488.81 M |
| 07/11/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 4.66 M | $485.27 M |
| 07/10/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 3.04 M | $485.27 M |
| 07/09/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.36 | 2.92 M | $488.81 M |
| 07/08/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 2.99 M | $485.27 M |
| 07/05/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 2.61 M | $485.27 M |
| 07/03/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 1.42 M | $488.81 M |
| 07/02/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 2.17 M | $488.81 M |
| 07/01/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.37 | 2.71 M | $488.81 M |
| 06/28/2024 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.35 | 45.29 M | $478.18 M |