U.S. markets closed

Smart Share Global Limited (EM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6050-0.0350 (-1.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20212.64002.70002.58002.60502.605021,000
Sep 23, 20212.64002.73002.62002.64002.640031,800
Sep 22, 20212.68002.73002.62002.65002.65007,200
Sep 21, 20212.75002.75002.59002.67002.670024,300
Sep 20, 20212.65002.76002.65002.68002.680052,700
Sep 17, 20212.83002.86002.75002.79002.790018,100
Sep 16, 20212.80002.87002.68002.87002.870025,900
Sep 15, 20212.79002.87002.58402.82002.820052,800
Sep 14, 20212.90002.93002.73002.77002.770033,000
Sep 13, 20212.96002.96002.86002.88002.880034,100
Sep 10, 20213.01003.01002.93002.95002.950025,700
Sep 09, 20212.99003.03302.88002.94002.9400149,200
Sep 08, 20213.19003.19002.95003.01003.010040,700
Sep 07, 20213.11003.18003.06003.18003.180056,900
Sep 03, 20213.24003.32003.06003.08003.080064,700
Sep 02, 20213.20003.24003.08003.22003.220073,000
Sep 01, 20212.91003.17002.87003.12003.1200107,500
Aug 31, 20212.90002.95902.85002.87002.870052,300
Aug 30, 20212.95003.03002.86002.88002.880035,100
Aug 27, 20212.99003.17002.95002.95002.950076,600
Aug 26, 20213.02003.05002.91003.00003.0000132,800
Aug 25, 20213.20003.20002.84002.85002.8500228,700
Aug 24, 20212.93803.27002.92403.25003.2500118,300
Aug 23, 20213.03003.03002.70002.89002.8900184,100
Aug 20, 20212.83002.95002.83002.84002.8400111,800
Aug 19, 20212.85002.98002.85002.86002.860076,200
Aug 18, 20212.96003.10002.90002.92002.920052,000
Aug 17, 20212.91003.08002.85002.96002.960079,600
Aug 16, 20213.02003.16002.91002.94002.940036,600
Aug 13, 20213.14003.28003.06003.06003.060053,900
Aug 12, 20213.34003.49003.09603.18003.180077,100
Aug 11, 20213.43003.49403.28003.29003.290091,500
Aug 10, 20213.57003.57003.40003.42003.420029,700
Aug 09, 20213.50003.55003.38003.50003.500076,300
Aug 06, 20213.75003.76003.40003.43503.435084,900
Aug 05, 20213.75003.95003.68003.69003.690042,400
Aug 04, 20214.05004.15003.71003.71003.7100156,400
Aug 03, 20214.24004.26004.10004.17004.170055,700
Aug 02, 20214.36004.45004.19004.24004.240071,900
Jul 30, 20214.36004.38404.25004.25004.250044,200
Jul 29, 20214.40004.49504.24004.41004.410033,400
Jul 28, 20214.35004.39004.11004.28004.280084,200
Jul 27, 20214.76004.91004.15004.16004.1600126,200
Jul 26, 20215.00005.00004.68504.82004.820063,900
Jul 23, 20215.60005.60005.01005.04005.0400138,100
Jul 22, 20215.64005.68005.53005.62005.620013,700
Jul 21, 20215.78005.90005.56005.64005.640051,300
Jul 20, 20215.47005.86005.46005.86005.860034,700
Jul 19, 20215.35005.52005.20005.47005.470061,700
Jul 16, 20215.68005.90005.42005.50005.500035,800
Jul 15, 20215.50005.99005.50005.66005.6600143,600
Jul 14, 20215.42005.57005.35005.51005.510053,400
Jul 13, 20215.25005.31005.19005.31005.3100124,000
Jul 12, 20215.21005.29105.20005.24005.240037,300
Jul 09, 20215.34005.34005.10005.20005.200062,100
Jul 08, 20215.16005.27205.06905.17005.1700106,900
Jul 07, 20215.68005.68005.25005.31005.3100103,500
Jul 06, 20215.82005.90005.62005.62005.620092,500
Jul 02, 20216.02006.03005.83005.83005.8300323,800
Jul 01, 20216.08006.09006.00006.02006.020052,400
Jun 30, 20216.03006.17006.00006.07006.070079,000
Jun 29, 20216.08006.19805.96006.07006.070063,300
Jun 28, 20216.18006.18006.01006.01006.010061,600
Jun 25, 20216.16006.18006.02006.08006.080076,100
Jun 24, 20216.21006.40006.11006.19006.190082,900
Jun 23, 20216.20006.29006.18006.18006.180029,700
Jun 22, 20216.46006.46006.00006.19006.190085,900
Jun 21, 20216.15006.39506.13606.34006.340036,200
Jun 18, 20216.25006.32006.18006.19006.190026,200
Jun 17, 20216.41006.70006.26006.29006.290071,100
Jun 16, 20216.43006.49006.26006.37006.370048,600
Jun 15, 20216.47006.64006.35006.44006.440046,300
Jun 14, 20216.49006.59006.44006.49006.490052,000
Jun 11, 20216.44006.55006.36006.54006.540077,800
Jun 10, 20216.81006.81006.33006.44006.4400184,600
Jun 09, 20217.11007.11006.73006.90006.9000143,000
Jun 08, 20217.12007.25007.03007.11007.110061,800
Jun 07, 20216.95007.29006.83007.12007.1200118,300
Jun 04, 20216.45007.52006.35007.15007.1500419,000
Jun 03, 20216.71006.74006.35006.35006.3500173,300
Jun 02, 20216.06006.79006.06006.78006.7800334,600
Jun 01, 20216.12006.19005.88006.02006.0200163,400
May 28, 20216.19006.19005.97006.04006.040095,400
May 27, 20216.18006.18006.01006.08006.080080,200
May 26, 20215.91006.14905.86006.11006.1100142,000
May 25, 20215.91005.99005.86005.88005.8800159,200
May 24, 20216.20006.24005.79005.83005.8300253,600
May 21, 20216.24006.24006.13006.22006.220099,900
May 20, 20216.07006.25106.04006.19006.1900125,900
May 19, 20216.36006.36006.00006.13006.1300218,800
May 18, 20216.25006.43005.98006.10006.1000473,200
May 17, 20216.28006.49006.13006.20006.2000211,600
May 14, 20216.29006.90006.16006.21006.2100457,900
May 13, 20216.72006.95506.03006.09006.0900363,000
May 12, 20216.89006.90006.50006.65006.6500245,500
May 11, 20216.70006.94006.54006.91006.910073,400
May 10, 20217.63007.63006.84006.88006.8800419,100
May 07, 20217.68007.81007.43007.60007.6000170,600
May 06, 20217.73007.85007.28907.66007.6600409,200
May 05, 20217.50007.96007.40007.82007.8200326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...