Smart Logistics Global Limited (SLGB)
NASDAQ: SLGB · Real-Time Price · USD
0.709
-0.028 (-3.76%)
At close: Apr 28, 2026, 4:00 PM EDT
0.709
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Smart Logistics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | - | -3.66% | 14,609 |
| Apr 27, 2026 | 0.72 | 0.85 | 0.70 | 0.74 | 0.74 | -0.87% | 75,491 |
| Apr 24, 2026 | 0.79 | 0.85 | 0.74 | 0.74 | 0.74 | -7.63% | 66,587 |
| Apr 23, 2026 | 0.83 | 0.83 | 0.71 | 0.81 | 0.81 | -5.81% | 136,428 |
| Apr 22, 2026 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | -0.60% | 27,794 |
| Apr 21, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -4.51% | 48,076 |
| Apr 20, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -4.41% | 89,098 |
| Apr 17, 2026 | 0.88 | 0.95 | 0.83 | 0.94 | 0.94 | 12.80% | 134,106 |
| Apr 16, 2026 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | -2.45% | 70,388 |
| Apr 15, 2026 | 0.89 | 0.95 | 0.80 | 0.86 | 0.86 | -6.95% | 159,360 |
| Apr 14, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | -2.31% | 58,557 |
| Apr 13, 2026 | 0.92 | 0.97 | 0.88 | 0.94 | 0.94 | 3.24% | 145,035 |
| Apr 10, 2026 | 0.88 | 0.95 | 0.87 | 0.91 | 0.91 | 2.15% | 86,596 |
| Apr 9, 2026 | 0.86 | 0.95 | 0.86 | 0.89 | 0.89 | 2.40% | 107,092 |
| Apr 8, 2026 | 0.85 | 0.95 | 0.85 | 0.87 | 0.87 | -5.21% | 200,684 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.94% | 413,648 |
| Apr 6, 2026 | 0.80 | 1.20 | 0.76 | 0.96 | 0.96 | 37.80% | 16,022,795 |
| Apr 2, 2026 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -2.11% | 56,262 |
| Apr 1, 2026 | 0.70 | 0.82 | 0.70 | 0.71 | 0.71 | 2.90% | 94,564 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.60 | 0.69 | 0.69 | -12.24% | 171,795 |
| Mar 30, 2026 | 0.85 | 0.89 | 0.78 | 0.79 | 0.79 | -9.47% | 76,127 |
| Mar 27, 2026 | 0.85 | 0.92 | 0.81 | 0.87 | 0.87 | 0.98% | 93,682 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.81% | 38,893 |
| Mar 25, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.52% | 42,987 |
| Mar 24, 2026 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -1.31% | 38,494 |
| Mar 23, 2026 | 0.85 | 0.94 | 0.85 | 0.93 | 0.93 | 6.90% | 48,117 |
| Mar 20, 2026 | 1.02 | 1.02 | 0.86 | 0.87 | 0.87 | -8.42% | 136,070 |
| Mar 19, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.05% | 81,775 |
| Mar 18, 2026 | 1.02 | 1.06 | 0.97 | 0.99 | 0.99 | -3.87% | 116,987 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 31,185 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | 0.94% | 49,193 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 48,990 |
| Mar 12, 2026 | 1.10 | 1.18 | 1.07 | 1.12 | 1.12 | 0.90% | 33,694 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 47,530 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 39,017 |
| Mar 9, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 39,287 |
| 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 |