Smart Logistics Global Limited (SLGB)

NASDAQ: SLGB · Real-Time Price · USD

0.3650

-0.0260 (-6.65%)

At close: Sep 11, 2026, 4:00 PM EDT

0.3733

+0.0083 (2.27%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.38	0.39	0.36	0.37	0.37	-6.65%	246,585
Sep 10, 2026	0.44	0.45	0.34	0.39	0.39	-6.13%	532,845
Sep 9, 2026	0.42	0.43	0.41	0.42	0.42	0.25%	230,121
Sep 8, 2026	0.45	0.45	0.41	0.42	0.42	-9.87%	225,297
Sep 4, 2026	0.43	0.49	0.42	0.46	0.46	7.21%	549,160
Sep 3, 2026	0.44	0.45	0.42	0.43	0.43	2.38%	169,301
Sep 2, 2026	0.45	0.46	0.41	0.42	0.42	-8.70%	351,822
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
Aug 12, 2026	0.60	0.61	0.56	0.58	0.58	-7.97%	471,580
Aug 11, 2026	0.64	0.66	0.59	0.63	0.63	-1.06%	760,522
Aug 10, 2026	0.51	0.64	0.51	0.63	0.63	12.16%	3,894,808
Aug 7, 2026	0.76	0.77	0.53	0.57	0.57	10.27%	103,137,727
Aug 6, 2026	0.53	0.53	0.49	0.51	0.51	-5.74%	281,920
Aug 5, 2026	0.50	0.56	0.49	0.54	0.54	5.61%	544,690
Aug 4, 2026	0.51	0.52	0.49	0.51	0.51	-4.01%	321,999
Aug 3, 2026	0.48	0.54	0.48	0.54	0.54	0.79%	535,714
Jul 31, 2026	0.53	0.55	0.49	0.53	0.53	-3.66%	5,503,023
Jul 30, 2026	0.53	0.57	0.50	0.55	0.55	0.77%	3,405,128
Jul 29, 2026	0.55	0.55	0.51	0.55	0.55	-3.59%	207,819
Jul 28, 2026	0.59	0.60	0.54	0.57	0.57	-6.83%	288,543
Jul 27, 2026	0.64	0.65	0.56	0.61	0.61	0.02%	584,730
Jul 24, 2026	0.78	0.83	0.58	0.61	0.61	-25.59%	1,051,373
Jul 23, 2026	0.66	0.83	0.66	0.82	0.82	9.31%	840,467
Jul 22, 2026	0.75	0.82	0.66	0.75	0.75	-23.46%	3,347,801
Jul 21, 2026	1.12	1.24	0.81	0.98	0.98	92.48%	182,220,860
Jul 20, 2026	0.51	0.55	0.48	0.51	0.51	-7.30%	8,913,620
Jul 17, 2026	0.54	0.57	0.50	0.55	0.55	0.22%	139,172
Jul 16, 2026	0.55	0.60	0.52	0.55	0.55	-5.34%	61,531
Jul 15, 2026	0.57	0.59	0.54	0.58	0.58	1.58%	48,780
Jul 14, 2026	0.52	0.58	0.52	0.57	0.57	4.03%	57,187
Jul 13, 2026	0.63	0.63	0.52	0.55	0.55	-12.77%	131,386
Jul 10, 2026	0.64	0.69	0.60	0.63	0.63	-5.75%	122,333
Jul 9, 2026	0.66	0.70	0.63	0.67	0.67	-1.87%	128,926
Jul 8, 2026	0.64	0.68	0.62	0.68	0.68	3.03%	118,126
Jul 7, 2026	0.61	0.66	0.59	0.66	0.66	-4.49%	354,383
Jul 6, 2026	0.64	0.70	0.64	0.69	0.69	9.52%	3,385,943
Jul 2, 2026	0.68	0.71	0.63	0.63	0.63	-4.47%	998,495