Smart Logistics Global Limited (SLGB)
NASDAQ: SLGB · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
1.180
+0.030 (2.61%)
After-hours: Mar 9, 2026, 4:50 PM EDT
Smart Logistics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | - | -1.72% | 28,285 |
| Mar 6, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 32,517 |
| Mar 5, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 71,081 |
| Mar 4, 2026 | 1.18 | 1.25 | 1.16 | 1.16 | 1.16 | -0.85% | 54,424 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.12 | 1.17 | 1.17 | -4.49% | 116,982 |
| Mar 2, 2026 | 1.24 | 1.29 | 1.20 | 1.23 | 1.23 | -5.77% | 61,242 |
| Feb 27, 2026 | 1.31 | 1.46 | 1.25 | 1.30 | 1.30 | -10.34% | 115,720 |
| Feb 26, 2026 | 1.31 | 1.69 | 1.31 | 1.45 | 1.45 | 10.69% | 468,835 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.27 | 1.31 | 1.31 | -2.24% | 94,890 |
| Feb 24, 2026 | 1.38 | 1.44 | 1.32 | 1.34 | 1.34 | -2.90% | 50,776 |
| Feb 23, 2026 | 1.73 | 1.73 | 1.29 | 1.38 | 1.38 | -8.00% | 303,158 |
| Feb 20, 2026 | 1.26 | 1.58 | 1.24 | 1.50 | 1.50 | 23.97% | 219,105 |
| Feb 19, 2026 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -3.59% | 71,049 |
| Feb 18, 2026 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -9.06% | 57,401 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.08% | 51,966 |
| Feb 13, 2026 | 1.31 | 1.43 | 1.30 | 1.40 | 1.40 | 1.60% | 31,848 |
| Feb 12, 2026 | 1.47 | 1.51 | 1.20 | 1.37 | 1.37 | -7.73% | 151,277 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.48 | 1.49 | 1.49 | -8.15% | 46,140 |
| Feb 10, 2026 | 1.60 | 1.65 | 1.46 | 1.62 | 1.62 | -1.82% | 99,018 |
| Feb 9, 2026 | 1.68 | 1.72 | 1.53 | 1.65 | 1.65 | 3.12% | 100,110 |
| Feb 6, 2026 | 1.53 | 1.71 | 1.46 | 1.60 | 1.60 | 6.67% | 132,866 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.45 | 1.50 | 1.50 | -13.29% | 109,706 |
| Feb 4, 2026 | 1.89 | 1.94 | 1.60 | 1.73 | 1.73 | -5.46% | 219,107 |
| Feb 3, 2026 | 2.20 | 2.40 | 1.82 | 1.83 | 1.83 | -16.06% | 415,094 |
| Feb 2, 2026 | 2.67 | 2.86 | 2.10 | 2.18 | 2.18 | -0.91% | 506,507 |
| Jan 30, 2026 | 3.03 | 3.44 | 2.10 | 2.20 | 2.20 | -23.88% | 807,682 |
| Jan 29, 2026 | 3.09 | 3.80 | 2.70 | 2.89 | 2.89 | 0.70% | 1,966,390 |
| Jan 28, 2026 | 2.01 | 4.22 | 2.01 | 2.87 | 2.87 | 42.79% | 41,923,885 |
| Jan 27, 2026 | 2.00 | 2.15 | 1.63 | 2.01 | 2.01 | -18.95% | 928,007 |
| Jan 26, 2026 | 1.30 | 3.20 | 1.30 | 2.48 | 2.48 | 103.28% | 45,811,707 |
| Jan 23, 2026 | 1.55 | 1.61 | 1.22 | 1.22 | 1.22 | -29.07% | 599,797 |
| Jan 22, 2026 | 1.86 | 1.96 | 1.60 | 1.72 | 1.72 | -6.52% | 1,308,936 |
| Jan 21, 2026 | 3.58 | 3.89 | 1.67 | 1.84 | 1.84 | 49.59% | 80,564,028 |
| Jan 20, 2026 | 1.22 | 1.33 | 1.19 | 1.23 | 1.23 | 2.50% | 3,777,811 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.18 | 1.20 | 1.20 | -6.25% | 77,505 |
| Jan 15, 2026 | 1.02 | 1.40 | 1.02 | 1.28 | 1.28 | 23.08% | 313,529 |
| Jan 14, 2026 | 1.16 | 1.20 | 1.04 | 1.04 | 1.04 | -12.61% | 50,479 |
| Jan 13, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 46,000 |
| Jan 12, 2026 | 1.17 | 1.18 | 1.06 | 1.18 | 1.18 | - | 65,939 |
| Jan 9, 2026 | 1.24 | 1.24 | 1.05 | 1.18 | 1.18 | -2.48% | 89,256 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 26,282 |
| Jan 7, 2026 | 1.21 | 1.32 | 1.21 | 1.22 | 1.22 | -5.43% | 45,582 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.16 | 1.29 | 1.29 | 3.20% | 114,437 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -8.09% | 95,639 |
| Jan 2, 2026 | 1.28 | 1.38 | 1.27 | 1.36 | 1.36 | 8.80% | 321,341 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.15 | 1.25 | 1.25 | 17.92% | 3,683,569 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.01 | 1.06 | 1.06 | -21.48% | 239,758 |
| Dec 29, 2025 | 1.04 | 1.48 | 1.01 | 1.35 | 1.35 | 21.62% | 520,582 |
| Dec 26, 2025 | 0.94 | 1.15 | 0.92 | 1.11 | 1.11 | 13.27% | 223,050 |
| Dec 24, 2025 | 1.11 | 1.11 | 0.95 | 0.98 | 0.98 | -5.77% | 61,129 |
| Dec 23, 2025 | 1.18 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 42,087 |
| Dec 22, 2025 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | - | 39,056 |
| Dec 19, 2025 | 1.20 | 1.24 | 1.06 | 1.12 | 1.12 | -6.67% | 58,195 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.20 | 1.20 | 1.20 | -9.77% | 55,176 |
| Dec 17, 2025 | 1.38 | 1.43 | 1.30 | 1.33 | 1.33 | -3.62% | 15,622 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -6.76% | 51,196 |
| Dec 15, 2025 | 1.61 | 1.63 | 1.43 | 1.48 | 1.48 | -8.07% | 43,452 |
| Dec 12, 2025 | 1.62 | 1.66 | 1.56 | 1.61 | 1.61 | -0.62% | 16,607 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.58 | 1.62 | 1.62 | -8.47% | 55,034 |
| Dec 10, 2025 | 1.85 | 1.93 | 1.77 | 1.77 | 1.77 | -7.33% | 35,876 |
| Dec 9, 2025 | 1.93 | 2.00 | 1.85 | 1.91 | 1.91 | -1.04% | 25,226 |
| Dec 8, 2025 | 2.04 | 2.05 | 1.85 | 1.93 | 1.93 | -6.76% | 32,534 |
| Dec 5, 2025 | 2.00 | 2.07 | 1.94 | 2.07 | 2.07 | - | 13,470 |
| Dec 4, 2025 | 1.98 | 2.16 | 1.97 | 2.07 | 2.07 | 6.98% | 32,919 |
| Dec 3, 2025 | 2.00 | 2.09 | 1.85 | 1.94 | 1.94 | -5.15% | 19,214 |
| Dec 2, 2025 | 2.12 | 2.16 | 1.94 | 2.04 | 2.04 | -7.27% | 23,622 |
| Dec 1, 2025 | 1.88 | 2.23 | 1.74 | 2.20 | 2.20 | 25.71% | 143,018 |
| Nov 28, 2025 | 1.80 | 1.91 | 1.75 | 1.75 | 1.75 | -2.34% | 21,845 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.99% | 11,850 |
| Nov 25, 2025 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 1.12% | 29,096 |
| Nov 24, 2025 | 1.88 | 1.90 | 1.78 | 1.79 | 1.79 | -5.49% | 40,734 |
| Nov 21, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -6.70% | 36,807 |
| Nov 20, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -4.25% | 34,643 |
| Nov 19, 2025 | 2.14 | 2.14 | 2.02 | 2.12 | 2.12 | -0.93% | 32,750 |
| Nov 18, 2025 | 2.04 | 2.20 | 2.01 | 2.14 | 2.14 | 4.14% | 18,328 |
| Nov 17, 2025 | 2.01 | 2.36 | 1.96 | 2.06 | 2.06 | 1.73% | 105,095 |
| Nov 14, 2025 | 2.18 | 2.20 | 2.01 | 2.02 | 2.02 | 1.00% | 23,295 |
| Nov 13, 2025 | 2.05 | 2.22 | 2.00 | 2.00 | 2.00 | -9.91% | 61,693 |
| Nov 12, 2025 | 2.35 | 2.35 | 2.14 | 2.22 | 2.22 | -4.31% | 61,955 |
| Nov 11, 2025 | 2.00 | 2.40 | 2.00 | 2.32 | 2.32 | 14.29% | 108,843 |
| Nov 10, 2025 | 2.00 | 2.14 | 2.00 | 2.03 | 2.03 | 3.05% | 74,652 |
| Nov 7, 2025 | 2.04 | 2.08 | 1.85 | 1.97 | 1.97 | -2.48% | 87,952 |
| Nov 6, 2025 | 2.18 | 2.40 | 2.02 | 2.02 | 2.02 | -11.40% | 136,719 |
| Nov 5, 2025 | 2.15 | 2.35 | 2.04 | 2.28 | 2.28 | 9.62% | 98,801 |
| Nov 4, 2025 | 2.37 | 2.37 | 2.06 | 2.08 | 2.08 | -14.75% | 129,999 |
| Nov 3, 2025 | 2.60 | 2.69 | 2.06 | 2.44 | 2.44 | -7.92% | 136,667 |
| Oct 31, 2025 | 2.90 | 2.96 | 2.54 | 2.65 | 2.65 | -12.25% | 291,186 |
| Oct 30, 2025 | 2.91 | 3.14 | 2.88 | 3.02 | 3.02 | -4.13% | 187,028 |
| Oct 29, 2025 | 2.93 | 3.57 | 2.91 | 3.15 | 3.15 | 8.62% | 1,076,567 |
| Oct 28, 2025 | 2.95 | 2.99 | 2.62 | 2.90 | 2.90 | -3.33% | 596,662 |
| Oct 27, 2025 | 3.03 | 3.18 | 2.80 | 3.00 | 3.00 | -41.18% | 8,187,387 |
| Oct 24, 2025 | 4.95 | 5.55 | 4.78 | 5.10 | 5.10 | -3.04% | 190,816 |
| Oct 23, 2025 | 4.00 | 6.08 | 3.95 | 5.26 | 5.26 | 28.61% | 834,068 |
| Oct 22, 2025 | 3.50 | 4.57 | 3.50 | 4.09 | 4.09 | 30.67% | 1,385,783 |
| Oct 21, 2025 | 2.85 | 3.13 | 2.70 | 3.13 | 3.13 | 19.01% | 2,078,313 |
| Oct 20, 2025 | 2.88 | 2.89 | 2.42 | 2.63 | 2.63 | -23.77% | 4,260,556 |
| Oct 17, 2025 | 3.45 | 4.00 | 3.30 | 3.45 | 3.45 | -1.99% | 128,611 |
| Oct 16, 2025 | 4.74 | 5.50 | 3.05 | 3.52 | 3.52 | -33.33% | 1,303,086 |