Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Smart Share Global Limited - American Depositary Shares (NQ: EM )

1.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.150	1.160	1.140	1.150	413,029	+0.00(+0.00%)
Feb 13, 2025	1.150	1.160	1.120	1.150	669,958	+0.00(+0.00%)
Feb 12, 2025	1.160	1.160	1.140	1.150	331,498	-0.01(-0.86%)
Feb 11, 2025	1.150	1.160	1.140	1.160	626,493	+0.01(+0.87%)
Feb 10, 2025	1.150	1.160	1.140	1.150	634,669	-0.01(-0.86%)
Feb 07, 2025	1.160	1.160	1.142	1.160	257,210	+0.01(+0.87%)
Feb 06, 2025	1.160	1.160	1.135	1.150	288,716	-0.01(-0.86%)
Feb 05, 2025	1.160	1.160	1.140	1.160	224,259	+0.00(+0.00%)
Feb 04, 2025	1.160	1.160	1.145	1.160	116,238	+0.01(+0.87%)
Feb 03, 2025	1.140	1.160	1.140	1.150	548,796	+0.00(+0.00%)
Jan 31, 2025	1.160	1.160	1.140	1.150	410,525	-0.01(-0.86%)
Jan 30, 2025	1.150	1.160	1.140	1.160	232,277	+0.01(+0.87%)
Jan 29, 2025	1.150	1.150	1.140	1.150	255,870	+0.01(+0.88%)
Jan 28, 2025	1.130	1.150	1.120	1.140	418,457	+0.00(+0.00%)
Jan 27, 2025	1.140	1.150	1.110	1.140	724,710	+0.00(+0.00%)
Jan 24, 2025	1.160	1.160	1.120	1.140	245,276	-0.01(-0.87%)
Jan 23, 2025	1.140	1.165	1.110	1.150	542,107	+0.02(+1.77%)
Jan 22, 2025	1.110	1.130	1.090	1.130	695,617	+0.02(+1.80%)
Jan 21, 2025	1.040	1.120	1.040	1.110	984,380	+0.04(+3.74%)
Jan 17, 2025	1.030	1.070	1.019	1.070	776,191	+0.05(+4.90%)
Jan 16, 2025	1.000	1.020	0.9935	1.020	4,272,198	+0.03(+3.03%)
Jan 15, 2025	1.000	1.020	0.9880	0.9900	1,506,774	+0.00(+0.00%)
Jan 14, 2025	0.9800	1.000	0.9800	0.9900	1,154,670	+0.01(+0.51%)
Jan 13, 2025	0.9900	1.005	0.9800	0.9850	1,467,359	-0.01(-0.51%)
Jan 10, 2025	1.000	1.020	0.9899	0.9900	8,100,435	+0.00(+0.00%)
Jan 08, 2025	0.9990	1.010	0.9790	0.9900	4,148,930	+0.01(+1.02%)
Jan 07, 2025	1.000	1.014	0.9670	0.9800	2,878,240	-0.02(-2.00%)
Jan 06, 2025	1.030	1.050	0.9350	1.000	8,387,552	+0.28(+39.82%)
Jan 03, 2025	0.7200	0.7290	0.6800	0.7152	47,012	-0.00(-0.67%)
Jan 02, 2025	0.7080	0.7500	0.7011	0.7200	88,564	+0.00(+0.00%)
Dec 31, 2024				0.7200	0	+0.00(+0.00%)
Dec 30, 2024	0.7300	0.7550	0.7001	0.7200	49,456	+0.00(+0.14%)
Dec 27, 2024	0.7035	0.7550	0.7001	0.7190	82,388	-0.00(-0.14%)
Dec 26, 2024	0.6900	0.7501	0.6900	0.7200	110,195	+0.00(+0.00%)
Dec 24, 2024	0.7088	0.7300	0.7050	0.7200	27,832	-0.01(-1.37%)
Dec 23, 2024	0.6923	0.7601	0.6923	0.7300	156,609	+0.01(+1.67%)
Dec 20, 2024	0.6900	0.7580	0.6900	0.7180	47,491	-0.01(-0.97%)
Dec 19, 2024	0.7250	0.7770	0.7250	0.7250	154,515	-0.04(-4.61%)
Dec 18, 2024	0.7800	0.7800	0.7312	0.7600	130,031	-0.01(-1.22%)
Dec 17, 2024	0.7700	0.7800	0.7282	0.7694	45,850	+0.00(+0.54%)
Dec 16, 2024	0.7600	0.7800	0.7570	0.7653	98,365	+0.01(+0.68%)
Dec 13, 2024	0.7200	0.7749	0.7190	0.7601	122,661	+0.06(+8.59%)
Dec 12, 2024	0.7339	0.7360	0.7000	0.7000	13,171	-0.04(-4.88%)
Dec 11, 2024	0.7300	0.7400	0.7205	0.7359	6,269	+0.01(+0.77%)
Dec 10, 2024	0.7400	0.7501	0.7301	0.7303	78,523	-0.03(-3.91%)
Dec 09, 2024	0.7500	0.8300	0.7500	0.7600	187,612	+0.01(+1.33%)
Dec 06, 2024	0.7400	0.7500	0.7400	0.7500	11,657	+0.03(+3.85%)
Dec 05, 2024	0.7100	0.7600	0.7100	0.7222	69,151	-0.00(-0.41%)
Dec 04, 2024	0.7211	0.7400	0.7100	0.7252	21,398	+0.00(+0.57%)
Dec 03, 2024	0.7100	0.7300	0.7100	0.7211	26,964	+0.00(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Smart Share Global Limited - American Depositary Shares (NQ: EM )

Historical Prices