Free Trial

Sharecare (SHCR) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free SHCR Stock Alerts
$0.75
+0.04 (+5.60%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sharecare Stock Price Performance

5 Day
Performance
+10.29%
1 Month
Performance
+1.52%
3 Month
Performance
-29.56%
6 Month
Performance
-35.03%
Year-To-Date
Performance
-30.21%
1 Year
Performance
-47.66%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

SHCR Stock Chart for Wednesday, May, 15, 2024

SHCR Chart by TradingView

Sharecare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.71$0.75
+6.15%		$0.76$0.721.03 million shs$273.15 million
05/13/2024$0.77$0.71
-8.01%		$0.83$0.712.49 million shs$257.31 million
05/10/2024$0.68$0.77
+12.94%		$0.82$0.673.98 million shs$279.55 million
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:SHCR) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity