Smart Logistics Global Limited (SLGB)
NASDAQ: SLGB · Real-Time Price · USD
1.220
-0.500 (-29.07%)
At close: Jan 23, 2026, 4:00 PM EST
1.350
+0.130 (10.66%)
After-hours: Jan 23, 2026, 7:59 PM EST
Smart Logistics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.55 | 1.61 | 1.22 | 1.22 | 1.22 | -29.07% | 518,987 |
| Jan 22, 2026 | 1.86 | 1.96 | 1.60 | 1.72 | 1.72 | -6.52% | 1,267,985 |
| Jan 21, 2026 | 3.58 | 3.89 | 1.67 | 1.84 | 1.84 | 49.59% | 80,061,827 |
| Jan 20, 2026 | 1.22 | 1.33 | 1.19 | 1.23 | 1.23 | 2.50% | 89,948 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.18 | 1.20 | 1.20 | -6.25% | 76,176 |
| Jan 15, 2026 | 1.02 | 1.40 | 1.02 | 1.28 | 1.28 | 23.08% | 232,701 |
| 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% | 88,814 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 26,146 |
| Jan 7, 2026 | 1.21 | 1.32 | 1.21 | 1.22 | 1.22 | -5.43% | 45,474 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.16 | 1.29 | 1.29 | 3.20% | 97,880 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -8.09% | 92,789 |
| Jan 2, 2026 | 1.28 | 1.38 | 1.27 | 1.36 | 1.36 | 8.80% | 316,307 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.15 | 1.25 | 1.25 | 17.92% | 3,610,341 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.01 | 1.06 | 1.06 | -21.48% | 234,138 |
| Dec 29, 2025 | 1.04 | 1.48 | 1.01 | 1.35 | 1.35 | 21.62% | 493,351 |
| Dec 26, 2025 | 0.94 | 1.15 | 0.92 | 1.11 | 1.11 | 13.27% | 191,762 |
| Dec 24, 2025 | 1.11 | 1.11 | 0.95 | 0.98 | 0.98 | -5.77% | 61,128 |
| Dec 23, 2025 | 1.18 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 39,055 |
| Dec 22, 2025 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | - | 31,525 |
| Dec 19, 2025 | 1.20 | 1.24 | 1.06 | 1.12 | 1.12 | -6.67% | 57,663 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.20 | 1.20 | 1.20 | -9.77% | 53,783 |
| 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% | 49,968 |
| 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% | 15,770 |
| 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% | 35,874 |
| 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% | 32,524 |
| Dec 5, 2025 | 2.00 | 2.07 | 1.94 | 2.07 | 2.07 | - | 11,251 |
| Dec 4, 2025 | 1.98 | 2.16 | 1.97 | 2.07 | 2.07 | 6.98% | 32,527 |
| Dec 3, 2025 | 2.00 | 2.09 | 1.85 | 1.94 | 1.94 | -5.15% | 19,203 |
| Dec 2, 2025 | 2.12 | 2.16 | 1.94 | 2.04 | 2.04 | -7.27% | 23,513 |
| Dec 1, 2025 | 1.88 | 2.23 | 1.74 | 2.20 | 2.20 | 25.71% | 141,756 |
| Nov 28, 2025 | 1.80 | 1.91 | 1.75 | 1.75 | 1.75 | -2.34% | 21,242 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.99% | 11,275 |
| Nov 25, 2025 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 1.12% | 29,093 |
| 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% | 36,667 |
| 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 |