Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,858.11
-803.46(-1.26%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Smart Share Global Limited (EM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.6212

+0.0122

(+2.00%)

At close: 04:00PM EDT

0.6212

0.00

(0.00%)

After hours:

04:23PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6000	0.6600	0.5950	0.6210	0.6210	167,800
25 Apr 2024	0.5900	0.6590	0.5890	0.5910	0.5910	236,200
24 Apr 2024	0.5900	0.6390	0.5710	0.5710	0.5710	19,700
23 Apr 2024	0.6220	0.6380	0.6120	0.6260	0.6260	39,800
22 Apr 2024	0.5900	0.6450	0.5900	0.6450	0.6450	16,300
19 Apr 2024	0.6450	0.6600	0.6300	0.6400	0.6400	47,100
18 Apr 2024	0.6250	0.6550	0.6250	0.6460	0.6460	75,100
17 Apr 2024	0.5700	0.6260	0.5700	0.6100	0.6100	35,300
16 Apr 2024	0.5600	0.6000	0.5550	0.6000	0.6000	33,800
15 Apr 2024	0.5980	0.6000	0.5800	0.6000	0.6000	35,200
12 Apr 2024	0.5550	0.6280	0.5550	0.5950	0.5950	73,700
11 Apr 2024	0.6410	0.6600	0.5500	0.5550	0.5550	636,300
10 Apr 2024	0.6250	0.7010	0.6250	0.6500	0.6500	147,300
09 Apr 2024	0.6400	0.6650	0.6230	0.6580	0.6580	61,600
08 Apr 2024	0.6500	0.6820	0.6230	0.6400	0.6400	99,600
05 Apr 2024	0.6250	0.6490	0.6250	0.6310	0.6310	31,600
04 Apr 2024	0.6450	0.6600	0.6140	0.6250	0.6250	343,600
03 Apr 2024	0.6420	0.6860	0.6110	0.6250	0.6250	573,800
02 Apr 2024	0.6200	0.6690	0.6100	0.6350	0.6350	228,100
01 Apr 2024	0.6500	0.6650	0.6200	0.6290	0.6290	346,700
28 Mar 2024	0.6600	0.6700	0.6200	0.6570	0.6570	174,100
27 Mar 2024	0.6680	0.6680	0.6300	0.6460	0.6460	332,400
26 Mar 2024	0.6700	0.6790	0.6240	0.6400	0.6400	177,800
25 Mar 2024	0.6400	0.6890	0.6100	0.6230	0.6230	823,700
22 Mar 2024	0.6540	0.6930	0.6200	0.6400	0.6400	540,500
21 Mar 2024	0.6500	0.7100	0.6010	0.6110	0.6110	140,200
20 Mar 2024	0.6500	0.6800	0.6200	0.6440	0.6440	238,700
19 Mar 2024	0.6450	0.6690	0.6300	0.6590	0.6590	150,500
18 Mar 2024	0.6700	0.7100	0.6510	0.6700	0.6700	168,700
15 Mar 2024	0.6930	0.7200	0.6700	0.6750	0.6750	477,600
14 Mar 2024	0.7000	0.7450	0.6710	0.6930	0.6930	194,000
13 Mar 2024	0.6900	0.7500	0.6900	0.7000	0.7000	521,700
12 Mar 2024	0.6900	0.7300	0.6510	0.6800	0.6800	222,000
11 Mar 2024	0.6800	0.7300	0.6600	0.6880	0.6880	975,900
08 Mar 2024	0.6170	0.6690	0.6000	0.6100	0.6100	123,100
07 Mar 2024	0.6580	0.6600	0.6000	0.6000	0.6000	129,500
06 Mar 2024	0.6400	0.6790	0.5000	0.6200	0.6200	317,000
05 Mar 2024	0.6900	0.7300	0.6600	0.6800	0.6800	111,100
04 Mar 2024	0.6800	0.7300	0.6700	0.6990	0.6990	274,300
01 Mar 2024	0.6700	0.7500	0.6700	0.6800	0.6800	502,100
29 Feb 2024	0.6600	0.7000	0.6500	0.6750	0.6750	255,000
28 Feb 2024	0.6380	0.6600	0.6040	0.6430	0.6430	136,800
27 Feb 2024	0.6000	0.6560	0.5910	0.6400	0.6400	226,500
26 Feb 2024	0.6500	0.6600	0.5900	0.5950	0.5950	393,900
23 Feb 2024	0.5500	0.6900	0.5320	0.6250	0.6250	400,500
22 Feb 2024	0.5400	0.6000	0.5200	0.5600	0.5600	303,600
21 Feb 2024	0.5250	0.5400	0.4800	0.5250	0.5250	494,500
20 Feb 2024	0.5000	0.5300	0.4700	0.4800	0.4800	131,000
16 Feb 2024	0.4900	0.5200	0.4640	0.4900	0.4900	573,000
15 Feb 2024	0.4630	0.4920	0.4630	0.4700	0.4700	56,700
14 Feb 2024	0.4730	0.4970	0.4630	0.4640	0.4640	34,900
13 Feb 2024	0.5000	0.5000	0.4610	0.4630	0.4630	43,700
12 Feb 2024	0.5100	0.5130	0.5000	0.5000	0.5000	76,000
09 Feb 2024	0.5150	0.5150	0.5000	0.5000	0.5000	17,300
08 Feb 2024	0.5150	0.5330	0.5150	0.5180	0.5180	58,800
07 Feb 2024	0.5200	0.5200	0.5150	0.5180	0.5180	60,500
06 Feb 2024	0.5300	0.5350	0.5220	0.5280	0.5280	54,200
05 Feb 2024	0.5300	0.5410	0.5200	0.5210	0.5210	71,800
02 Feb 2024	0.5200	0.5300	0.5100	0.5150	0.5150	36,600
01 Feb 2024	0.5100	0.5160	0.4920	0.5000	0.5000	20,000
31 Jan 2024	0.5200	0.5200	0.4910	0.4910	0.4910	37,800
30 Jan 2024	0.5100	0.5200	0.4900	0.5200	0.5200	44,800
29 Jan 2024	0.5200	0.5200	0.5000	0.5000	0.5000	36,100
26 Jan 2024	0.5100	0.5270	0.4600	0.5150	0.5150	47,600
25 Jan 2024	0.5000	0.5300	0.4900	0.4950	0.4950	24,900
24 Jan 2024	0.5000	0.5500	0.4780	0.4900	0.4900	58,700
23 Jan 2024	0.4900	0.5200	0.4630	0.4800	0.4800	50,800
22 Jan 2024	0.4510	0.4800	0.4250	0.4590	0.4590	44,200
19 Jan 2024	0.4600	0.4600	0.4510	0.4510	0.4510	15,700
18 Jan 2024	0.4700	0.4900	0.4500	0.4510	0.4510	74,200
17 Jan 2024	0.4600	0.4900	0.4600	0.4710	0.4710	55,100
16 Jan 2024	0.5000	0.5000	0.4500	0.4600	0.4600	84,200
12 Jan 2024	0.5000	0.5200	0.5000	0.5000	0.5000	21,500
11 Jan 2024	0.5100	0.5220	0.5000	0.5000	0.5000	38,300
10 Jan 2024	0.5300	0.5300	0.4900	0.5200	0.5200	27,600
09 Jan 2024	0.4950	0.4950	0.4600	0.4700	0.4700	63,800
08 Jan 2024	0.5010	0.5010	0.4810	0.4900	0.4900	45,100
05 Jan 2024	0.5520	0.5520	0.5000	0.5000	0.5000	24,200
04 Jan 2024	0.5370	0.5700	0.5190	0.5690	0.5690	32,100
03 Jan 2024	0.4960	0.5150	0.4910	0.5110	0.5110	21,700
02 Jan 2024	0.5200	0.5280	0.4830	0.5000	0.5000	54,700
29 Dec 2023	0.4990	0.5200	0.4910	0.5010	0.5010	88,200
28 Dec 2023	0.5050	0.5180	0.5000	0.5080	0.5080	45,600
27 Dec 2023	0.5500	0.5500	0.5000	0.5000	0.5000	62,600
26 Dec 2023	0.5100	0.5500	0.5100	0.5200	0.5200	88,100
22 Dec 2023	0.4840	0.5180	0.4600	0.5100	0.5100	66,800
21 Dec 2023	0.5180	0.5500	0.4900	0.5180	0.5180	33,000
20 Dec 2023	0.5010	0.5010	0.4840	0.5000	0.5000	30,100
19 Dec 2023	0.5000	0.5200	0.4900	0.5000	0.5000	47,000
18 Dec 2023	0.5400	0.5400	0.4900	0.5060	0.5060	137,000
15 Dec 2023	0.5500	0.5500	0.5000	0.5400	0.5400	94,100
14 Dec 2023	0.5800	0.5980	0.5750	0.5840	0.5840	23,200
13 Dec 2023	0.5730	0.6000	0.5730	0.5800	0.5800	27,000
12 Dec 2023	0.5440	0.5900	0.5400	0.5600	0.5600	43,000
11 Dec 2023	0.5600	0.6000	0.5320	0.5440	0.5440	50,100
08 Dec 2023	0.6100	0.6270	0.5500	0.5900	0.5900	28,100
07 Dec 2023	0.6160	0.6500	0.6010	0.6100	0.6100	70,000
06 Dec 2023	0.6230	0.7000	0.6230	0.6490	0.6490	21,600
05 Dec 2023	0.6150	0.6870	0.6150	0.6500	0.6500	40,900
04 Dec 2023	0.5830	0.6500	0.5830	0.6500	0.6500	37,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,858.11-803.46(-1.26%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Smart Share Global Limited (EM)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,858.11
-803.46(-1.26%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)