Smart Logistics Global Limited (SLGB)

NASDAQ: SLGB · Real-Time Price · USD

0.2253

-0.0037 (-1.62%)

At close: Oct 22, 2026, 4:00 PM EDT

0.2201

-0.0052 (-2.31%)

After-hours: Oct 22, 2026, 7:45 PM EDT

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.21	0.23	0.21	0.23	0.23	-1.62%	308,532
Oct 21, 2026	0.22	0.23	0.21	0.23	0.23	4.71%	140,829
Oct 20, 2026	0.21	0.23	0.21	0.22	0.22	0.76%	113,869
Oct 19, 2026	0.22	0.23	0.21	0.22	0.22	-0.89%	294,441
Oct 16, 2026	0.21	0.22	0.20	0.22	0.22	-0.50%	176,886
Oct 15, 2026	0.23	0.25	0.21	0.22	0.22	-3.17%	347,312
Oct 14, 2026	0.24	0.24	0.21	0.23	0.23	-5.29%	308,045
Oct 13, 2026	0.25	0.26	0.24	0.24	0.24	-8.08%	168,237
Oct 12, 2026	0.27	0.28	0.25	0.26	0.26	-3.87%	186,057
Oct 9, 2026	0.28	0.28	0.27	0.27	0.27	-4.60%	114,302
Oct 8, 2026	0.27	0.29	0.27	0.28	0.28	4.29%	213,581
Oct 7, 2026	0.28	0.28	0.27	0.27	0.27	-3.12%	251,503
Oct 6, 2026	0.28	0.29	0.27	0.28	0.28	-6.53%	928,567
Oct 5, 2026	0.28	0.32	0.27	0.30	0.30	4.72%	6,537,963
Oct 2, 2026	0.31	0.31	0.28	0.29	0.29	1.09%	465,637
Oct 1, 2026	0.28	0.31	0.28	0.28	0.28	3.19%	395,380
Sep 30, 2026	0.27	0.29	0.27	0.28	0.28	-0.76%	1,902,981
Sep 29, 2026	0.28	0.30	0.27	0.28	0.28	-3.40%	365,532
Sep 28, 2026	0.30	0.30	0.28	0.29	0.29	-3.68%	271,730
Sep 25, 2026	0.31	0.34	0.29	0.30	0.30	-9.40%	966,448
Sep 24, 2026	0.31	0.43	0.29	0.33	0.33	8.06%	35,456,047
Sep 23, 2026	0.30	0.31	0.28	0.31	0.31	4.91%	19,788,974
Sep 22, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	398,231
Sep 21, 2026	0.30	0.31	0.30	0.30	0.30	0.03%	409,313
Sep 18, 2026	0.31	0.33	0.29	0.30	0.30	-7.50%	715,356
Sep 17, 2026	0.34	0.36	0.31	0.32	0.32	-3.47%	1,148,294
Sep 16, 2026	0.32	0.35	0.30	0.33	0.33	4.25%	1,279,294
Sep 15, 2026	0.36	0.38	0.31	0.32	0.32	-6.61%	8,974,178
Sep 14, 2026	0.37	0.38	0.33	0.34	0.34	-6.71%	18,137,946
Sep 11, 2026	0.38	0.39	0.36	0.37	0.37	-6.65%	246,893
Sep 10, 2026	0.44	0.45	0.34	0.39	0.39	-6.13%	558,638
Sep 9, 2026	0.42	0.43	0.41	0.42	0.42	0.25%	245,425
Sep 8, 2026	0.45	0.45	0.41	0.42	0.42	-9.87%	229,867
Sep 4, 2026	0.43	0.49	0.42	0.46	0.46	7.21%	589,812
Sep 3, 2026	0.44	0.45	0.42	0.43	0.43	2.38%	172,007
Sep 2, 2026	0.45	0.46	0.41	0.42	0.42	-8.70%	358,573
Sep 1, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	310,017
Aug 31, 2026	0.50	0.51	0.48	0.48	0.48	-7.34%	227,077
Aug 28, 2026	0.53	0.54	0.50	0.52	0.52	3.19%	1,094,494
Aug 27, 2026	0.50	0.52	0.50	0.50	0.50	-2.90%	293,703
Aug 26, 2026	0.50	0.53	0.50	0.52	0.52	-4.08%	221,493
Aug 25, 2026	0.53	0.56	0.49	0.54	0.54	7.89%	6,254,946
Aug 24, 2026	0.51	0.51	0.48	0.50	0.50	3.98%	191,120
Aug 21, 2026	0.50	0.52	0.47	0.48	0.48	-3.44%	349,450
Aug 20, 2026	0.47	0.51	0.47	0.50	0.50	2.60%	239,769
Aug 19, 2026	0.49	0.51	0.48	0.49	0.49	-9.85%	654,747
Aug 18, 2026	0.54	0.55	0.50	0.54	0.54	-3.76%	445,143
Aug 17, 2026	0.54	0.56	0.52	0.56	0.56	1.27%	1,280,513
Aug 14, 2026	0.59	0.60	0.55	0.55	0.55	-8.44%	553,193
Aug 13, 2026	0.58	0.62	0.55	0.60	0.60	4.49%	9,276,050