Smart Logistics Global Limited (SLGB)

NASDAQ: SLGB · Real-Time Price · USD

0.2879

+0.0031 (1.09%)

At close: Oct 2, 2026, 4:00 PM EDT

0.2820

-0.0059 (-2.05%)

After-hours: Oct 2, 2026, 5:32 PM EDT

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.30	0.30	0.29	0.30	-	4.46%	431,509
Oct 1, 2026	0.28	0.31	0.28	0.28	0.28	3.19%	383,567
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
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