Smart Share Global (EM) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free EM Stock Alerts $1.09 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsTrends Smart Share Global Stock Price Performance5 Day Performance+2.83%1 Month Performance+25.54%3 Month Performance+60.29%6 Month Performance+81.70%Year-To-Date Performance+117.56%1 Year Performance+26.32% Receive EM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. EM Stock Chart for Sunday, June, 2, 2024 EM Chart by TradingView Smart Share Global Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.12$1.09-2.24%$1.13$1.09144,499 shs$289.43 million05/30/2024$1.09$1.12+2.44%$1.13$1.0879,986 shs$289.43 million05/29/2024$1.06$1.09+2.68%$1.13$1.0681,216 shs$282.53 million05/28/2024$1.05$1.06+0.95%$1.11$1.04138,261 shs$275.16 million05/27/2024$1.05$1.05$1.09$1.0292,200 shs$272.56 million05/24/2024$1.07$1.05-1.87%$1.09$1.0292,180 shs$272.56 million Get the Latest News and Ratings for EM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.13$1.07-5.18%$1.13$1.07196,646 shs$277.75 million05/22/2024$1.13$1.13-0.13%$1.18$1.12234,961 shs$292.94 million05/21/2024$1.09$1.13+3.67%$1.13$1.06229,428 shs$293.32 million05/20/2024$1.14$1.09-4.39%$1.14$1.07260,379 shs$282.94 million05/17/2024$1.12$1.14+1.79%$1.15$1.08598,836 shs$295.92 million05/16/2024$1.09$1.12+2.75%$1.13$1.05504,188 shs$290.73 million05/15/2024$1.07$1.09+1.87%$1.10$1.05268,679 shs$282.94 million05/14/2024$1.06$1.07+0.94%$1.08$1.01244,368 shs$277.75 million05/13/2024$1.07$1.06-0.93%$1.08$0.99563,242 shs$275.16 million05/10/2024$1.09$1.07-1.83%$1.13$1.04395,592 shs$277.32 million05/09/2024$1.02$1.09+6.86%$1.10$1.02394,839 shs$282.51 million05/08/2024$0.99$1.02+3.03%$1.02$0.97575,695 shs$264.36 million05/07/2024$0.95$0.99+4.21%$1.00$0.95442,830 shs$256.59 million05/06/2024$0.83$0.95+14.46%$0.95$0.85257,804 shs$246.22 million05/03/2024$0.87$0.84-3.83%$0.87$0.81119,449 shs$216.42 million05/02/2024$0.81$0.87+7.19%$0.90$0.85282,211 shs$225.03 million05/01/2024$0.71$0.81+13.84%$0.85$0.68273,623 shs$209.94 million04/30/2024$0.64$0.71+11.15%$0.72$0.65279,578 shs$184.41 million04/29/2024$0.62$0.64+3.04%$0.68$0.63191,905 shs$165.90 million04/26/2024$0.61$0.62+2.00%$0.66$0.60167,751 shs$161.00 million04/25/2024$0.57$0.61+6.65%$0.66$0.59236,170 shs$157.84 million04/24/2024$0.63$0.57-8.79%$0.64$0.5719,319 shs$147.99 million04/23/2024$0.65$0.63-2.95%$0.64$0.6138,001 shs$162.25 million04/22/2024$0.64$0.65+0.78%$0.65$0.5916,266 shs$167.17 million04/19/2024$0.65$0.63-2.25%$0.66$0.6347,079 shs$163.54 million04/18/2024$0.61$0.65+5.87%$0.66$0.6275,058 shs$167.30 million04/17/2024$0.60$0.61+1.63%$0.63$0.5735,282 shs$158.02 million04/16/2024$0.60$0.60-0.02%$0.60$0.5633,815 shs$155.48 million04/15/2024$0.59$0.60+0.86%$0.60$0.5835,208 shs$155.51 million04/12/2024$0.56$0.59+5.41%$0.63$0.5673,679 shs$151.62 million04/11/2024$0.65$0.56-14.62%$0.66$0.55631,912 shs$143.85 million04/10/2024$0.66$0.65-1.14%$0.70$0.63147,147 shs$168.47 million04/09/2024$0.64$0.66+2.73%$0.67$0.6261,602 shs$170.41 million04/08/2024$0.63$0.64+1.51%$0.68$0.6299,483 shs$165.88 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$0.63$0.63-0.47%$0.64$0.6331,559 shs$163.41 million04/04/2024$0.63$0.63+0.72%$0.66$0.62343,648 shs$164.19 million04/03/2024$0.63$0.63-0.94%$0.69$0.61573,822 shs$163.02 million04/02/2024$0.63$0.63+0.95%$0.67$0.61227,737 shs$164.57 million04/01/2024$0.66$0.63-4.32%$0.67$0.62346,716 shs$163.02 million03/29/2024$0.66$0.66$0.67$0.62174,174 shs$170.39 million03/28/2024$0.65$0.66+1.12%$0.67$0.62174,088 shs$170.39 million03/27/2024$0.64$0.65+1.58%$0.67$0.63332,441 shs$168.49 million03/26/2024$0.62$0.64+2.66%$0.68$0.62171,229 shs$165.88 million03/25/2024$0.64$0.62-2.58%$0.69$0.61823,348 shs$161.57 million03/22/2024$0.61$0.64+4.76%$0.69$0.62540,217 shs$165.85 million03/21/2024$0.64$0.61-5.13%$0.71$0.60139,231 shs$158.31 million03/20/2024$0.66$0.64-2.31%$0.68$0.62238,048 shs$166.86 million03/19/2024$0.67$0.66-1.64%$0.67$0.63150,479 shs$170.80 million03/18/2024$0.68$0.67-0.76%$0.71$0.65168,715 shs$173.65 million03/15/2024$0.69$0.68-2.64%$0.72$0.67477,590 shs$174.97 million03/14/2024$0.70$0.69-0.94%$0.75$0.67194,004 shs$179.72 million03/13/2024$0.68$0.70+2.96%$0.75$0.69521,724 shs$181.43 million03/12/2024$0.69$0.68-1.13%$0.73$0.65221,986 shs$176.22 million03/11/2024$0.61$0.69+12.74%$0.73$0.66975,872 shs$178.24 million03/08/2024$0.60$0.61+1.67%$0.67$0.61123,110 shs$158.10 million03/07/2024$0.62$0.60-3.23%$0.66$0.60129,445 shs$155.51 million03/06/2024$0.68$0.62-8.82%$0.68$0.50316,697 shs$160.69 million03/05/2024$0.70$0.68-2.72%$0.73$0.66111,062 shs$176.24 million03/04/2024$0.68$0.70+2.79%$0.73$0.67274,295 shs$181.17 million03/01/2024$0.68$0.68+0.74%$0.75$0.67501,209 shs$176.24 million Related Companies: EWCZ Stock Chart CSV Stock Chart WW Stock Chart PET Stock Chart MRM Stock Chart DLPN Stock Chart VERB Stock Chart RGS Stock Chart XWEL Stock Chart SCI Stock Chart Receive EM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EM) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smart Share Global Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.