Smart Logistics Global Limited (SLGB)

NASDAQ: SLGB · Real-Time Price · USD

0.5478

-0.0802 (-12.77%)

At close: Jul 13, 2026, 4:00 PM EDT

0.5350

-0.0128 (-2.34%)

After-hours: Jul 13, 2026, 7:52 PM EDT

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.63	0.63	0.52	0.55	0.55	-12.77%	125,206
Jul 10, 2026	0.64	0.69	0.60	0.63	0.63	-5.75%	99,870
Jul 9, 2026	0.66	0.70	0.63	0.67	0.67	-1.87%	120,012
Jul 8, 2026	0.64	0.68	0.62	0.68	0.68	3.03%	110,965
Jul 7, 2026	0.61	0.66	0.59	0.66	0.66	-4.49%	246,722
Jul 6, 2026	0.64	0.70	0.64	0.69	0.69	9.52%	541,219
Jul 2, 2026	0.68	0.71	0.63	0.63	0.63	-4.47%	619,406
Jul 1, 2026	0.65	0.69	0.62	0.66	0.66	5.35%	499,737
Jun 30, 2026	0.58	0.64	0.56	0.63	0.63	13.82%	321,121
Jun 29, 2026	0.55	0.58	0.55	0.55	0.55	-1.08%	253,385
Jun 26, 2026	0.56	0.59	0.53	0.56	0.56	3.33%	110,428
Jun 25, 2026	0.58	0.60	0.54	0.54	0.54	-7.26%	101,464
Jun 24, 2026	0.61	0.62	0.55	0.58	0.58	-7.33%	96,958
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