Smart Logistics Global Limited (SLGB)

NASDAQ: SLGB · Real-Time Price · USD

0.556

+0.018 (3.33%)

At close: Jun 26, 2026, 4:00 PM EDT

0.567

+0.011 (2.05%)

After-hours: Jun 26, 2026, 7:57 PM EDT

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.56	0.59	0.53	0.56	0.56	3.33%	100,458
Jun 25, 2026	0.58	0.60	0.54	0.54	0.54	-7.26%	80,432
Jun 24, 2026	0.61	0.62	0.55	0.58	0.58	-7.33%	96,411
Jun 23, 2026	0.63	0.65	0.59	0.63	0.63	-5.14%	98,807
Jun 22, 2026	0.69	0.70	0.66	0.66	0.66	-7.00%	128,287
Jun 18, 2026	0.77	0.77	0.66	0.71	0.71	-8.78%	360,282
Jun 17, 2026	0.80	0.83	0.77	0.78	0.78	-3.17%	377,679
Jun 16, 2026	0.82	1.20	0.76	0.80	0.80	13.60%	12,830,769
Jun 15, 2026	0.79	0.90	0.68	0.71	0.71	-6.93%	1,047,075
Jun 12, 2026	0.81	0.95	0.76	0.76	0.76	-16.48%	414,821
Jun 11, 2026	0.73	0.97	0.73	0.91	0.91	13.88%	1,437,207
Jun 10, 2026	0.70	0.87	0.65	0.80	0.80	9.62%	2,401,680
Jun 9, 2026	1.20	1.68	0.63	0.73	0.73	41.83%	68,763,748
Jun 8, 2026	0.47	0.57	0.45	0.51	0.51	2.80%	2,363,319
Jun 5, 2026	0.49	0.57	0.47	0.50	0.50	1.73%	1,571,467
Jun 4, 2026	0.52	0.53	0.49	0.49	0.49	-3.42%	109,708
Jun 3, 2026	0.54	0.56	0.49	0.51	0.51	-8.22%	229,154
Jun 2, 2026	0.54	0.62	0.52	0.55	0.55	6.63%	548,422
Jun 1, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	271,098
May 29, 2026	0.52	0.52	0.48	0.48	0.48	-8.06%	245,179
May 28, 2026	0.52	0.54	0.49	0.52	0.52	-0.08%	503,420
May 27, 2026	0.53	0.56	0.48	0.52	0.52	2.05%	171,522
May 26, 2026	0.48	0.56	0.44	0.51	0.51	8.38%	640,925
May 22, 2026	0.52	0.53	0.43	0.47	0.47	-12.10%	104,534
May 21, 2026	0.49	0.54	0.45	0.54	0.54	7.61%	233,424
May 20, 2026	0.45	0.54	0.44	0.50	0.50	-0.06%	249,582
May 19, 2026	0.44	0.52	0.41	0.50	0.50	-3.90%	6,643,772
May 18, 2026	0.54	0.59	0.52	0.52	0.52	-7.21%	50,568
May 15, 2026	0.62	0.62	0.56	0.56	0.56	-3.78%	34,869
May 14, 2026	0.58	0.63	0.57	0.58	0.58	-1.32%	60,994
May 13, 2026	0.59	0.61	0.56	0.59	0.59	5.90%	61,402
May 12, 2026	0.60	0.64	0.56	0.56	0.56	-2.28%	102,008
May 11, 2026	0.58	0.60	0.54	0.57	0.57	3.69%	73,415
May 8, 2026	0.60	0.64	0.55	0.55	0.55	-6.46%	78,605
May 7, 2026	0.52	0.60	0.50	0.59	0.59	16.00%	145,583
May 6, 2026	0.57	0.60	0.50	0.51	0.51	-13.41%	106,102
May 5, 2026	0.59	0.60	0.56	0.59	0.59	-0.02%	442,519
May 4, 2026	0.61	0.65	0.55	0.59	0.59	-0.22%	109,242
May 1, 2026	0.62	0.64	0.59	0.59	0.59	-5.35%	104,763
Apr 30, 2026	0.64	0.66	0.62	0.62	0.62	-3.13%	55,231
Apr 29, 2026	0.71	0.78	0.64	0.64	0.64	-9.78%	91,467
Apr 28, 2026	0.72	0.74	0.71	0.71	0.71	-3.76%	16,984
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%	66,760
Apr 23, 2026	0.83	0.83	0.71	0.81	0.81	-5.81%	136,931
Apr 22, 2026	0.85	0.86	0.82	0.85	0.85	-0.60%	28,953
Apr 21, 2026	0.89	0.89	0.85	0.86	0.86	-4.51%	65,047
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%	138,524
Apr 16, 2026	0.84	0.86	0.81	0.84	0.84	-2.45%	70,832
Apr 15, 2026	0.89	0.95	0.80	0.86	0.86	-6.95%	159,524
Apr 14, 2026	0.88	0.94	0.88	0.92	0.92	-2.31%	58,712
Apr 13, 2026	0.92	0.97	0.88	0.94	0.94	3.24%	148,152
Apr 10, 2026	0.88	0.95	0.87	0.91	0.91	2.15%	97,976
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%	218,544
Apr 7, 2026	0.95	0.95	0.90	0.92	0.92	-3.94%	426,086
Apr 6, 2026	0.80	1.20	0.76	0.96	0.96	37.80%	16,247,156
Apr 2, 2026	0.72	0.73	0.68	0.70	0.70	-2.11%	56,473
Apr 1, 2026	0.70	0.82	0.70	0.71	0.71	2.90%	95,764
Mar 31, 2026	0.87	0.87	0.60	0.69	0.69	-12.24%	171,973
Mar 30, 2026	0.85	0.89	0.78	0.79	0.79	-9.47%	77,022
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%	39,014
Mar 25, 2026	0.91	0.92	0.88	0.91	0.91	-0.52%	45,352
Mar 24, 2026	0.93	0.98	0.91	0.92	0.92	-1.31%	39,594
Mar 23, 2026	0.85	0.94	0.85	0.93	0.93	6.90%	48,394
Mar 20, 2026	1.02	1.02	0.86	0.87	0.87	-8.42%	137,337
Mar 19, 2026	0.97	0.99	0.95	0.95	0.95	-4.05%	84,675
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%	34,232
Mar 16, 2026	1.11	1.11	1.02	1.07	1.07	0.94%	51,585
Mar 13, 2026	1.12	1.12	1.06	1.06	1.06	-5.36%	50,031
Mar 12, 2026	1.10	1.18	1.07	1.12	1.12	0.90%	34,167
Mar 11, 2026	1.13	1.13	1.06	1.11	1.11	-0.89%	47,614
Mar 10, 2026	1.15	1.15	1.12	1.12	1.12	-2.61%	40,458
Mar 9, 2026	1.10	1.16	1.10	1.15	1.15	-0.86%	41,211
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%	71,208
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%	61,965
Feb 27, 2026	1.31	1.46	1.25	1.30	1.30	-10.34%	116,930
Feb 26, 2026	1.31	1.69	1.31	1.45	1.45	10.69%	470,685
Feb 25, 2026	1.39	1.39	1.27	1.31	1.31	-2.24%	96,936
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%	222,874
Feb 19, 2026	1.24	1.30	1.19	1.21	1.21	-3.59%	75,287
Feb 18, 2026	1.35	1.35	1.21	1.26	1.26	-9.06%	59,682
Feb 17, 2026	1.43	1.43	1.35	1.38	1.38	-1.08%	53,111
Feb 13, 2026	1.31	1.43	1.30	1.40	1.40	1.63%	34,959
Feb 12, 2026	1.47	1.51	1.20	1.37	1.37	-7.77%	151,384
Feb 11, 2026	1.62	1.62	1.48	1.49	1.49	-8.13%	46,950
Feb 10, 2026	1.60	1.65	1.46	1.62	1.62	-1.82%	100,931
Feb 9, 2026	1.68	1.72	1.53	1.65	1.65	3.12%	101,118
Feb 6, 2026	1.53	1.71	1.46	1.60	1.60	6.67%	135,062
Feb 5, 2026	1.68	1.68	1.45	1.50	1.50	-13.29%	115,306
Feb 4, 2026	1.89	1.94	1.60	1.73	1.73	-5.46%	227,078
Feb 3, 2026	2.20	2.40	1.82	1.83	1.83	-16.06%	416,476