Smart Logistics Global Limited (SLGB)
NASDAQ: SLGB · Real-Time Price · USD
0.9005
-0.0415 (-4.41%)
At close: Apr 20, 2026, 4:00 PM EDT
0.9005
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:00 PM EDT
Smart Logistics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | - | -8.13% | 88,868 |
| Apr 17, 2026 | 0.88 | 0.95 | 0.83 | 0.94 | 0.94 | 12.80% | 134,106 |
| Apr 16, 2026 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | -2.45% | 70,388 |
| Apr 15, 2026 | 0.89 | 0.95 | 0.80 | 0.86 | 0.86 | -6.95% | 159,360 |
| Apr 14, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | -2.31% | 58,557 |
| Apr 13, 2026 | 0.92 | 0.97 | 0.88 | 0.94 | 0.94 | 3.24% | 145,035 |
| Apr 10, 2026 | 0.88 | 0.95 | 0.87 | 0.91 | 0.91 | 2.15% | 86,596 |
| Apr 9, 2026 | 0.86 | 0.95 | 0.86 | 0.89 | 0.89 | 2.40% | 107,092 |
| Apr 8, 2026 | 0.85 | 0.95 | 0.85 | 0.87 | 0.87 | -5.21% | 200,684 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.94% | 413,648 |
| Apr 6, 2026 | 0.80 | 1.20 | 0.76 | 0.96 | 0.96 | 37.80% | 16,022,795 |
| Apr 2, 2026 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -2.11% | 56,262 |
| Apr 1, 2026 | 0.70 | 0.82 | 0.70 | 0.71 | 0.71 | 2.90% | 94,564 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.60 | 0.69 | 0.69 | -12.24% | 171,795 |
| Mar 30, 2026 | 0.85 | 0.89 | 0.78 | 0.79 | 0.79 | -9.47% | 76,127 |
| Mar 27, 2026 | 0.85 | 0.92 | 0.81 | 0.87 | 0.87 | 0.98% | 93,682 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.81% | 38,893 |
| Mar 25, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.52% | 42,987 |
| Mar 24, 2026 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -1.31% | 38,494 |
| Mar 23, 2026 | 0.85 | 0.94 | 0.85 | 0.93 | 0.93 | 6.90% | 48,117 |
| Mar 20, 2026 | 1.02 | 1.02 | 0.86 | 0.87 | 0.87 | -8.42% | 136,070 |
| Mar 19, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.05% | 81,775 |
| Mar 18, 2026 | 1.02 | 1.06 | 0.97 | 0.99 | 0.99 | -3.87% | 116,987 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 31,185 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | 0.94% | 49,193 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 48,990 |
| Mar 12, 2026 | 1.10 | 1.18 | 1.07 | 1.12 | 1.12 | 0.90% | 33,694 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 47,530 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 39,017 |
| Mar 9, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 39,287 |
| Mar 6, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 32,517 |
| Mar 5, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 71,081 |
| Mar 4, 2026 | 1.18 | 1.25 | 1.16 | 1.16 | 1.16 | -0.85% | 54,424 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.12 | 1.17 | 1.17 | -4.49% | 116,982 |
| Mar 2, 2026 | 1.24 | 1.29 | 1.20 | 1.23 | 1.23 | -5.77% | 61,242 |
| Feb 27, 2026 | 1.31 | 1.46 | 1.25 | 1.30 | 1.30 | -10.34% | 115,720 |
| Feb 26, 2026 | 1.31 | 1.69 | 1.31 | 1.45 | 1.45 | 10.69% | 468,835 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.27 | 1.31 | 1.31 | -2.24% | 94,890 |
| Feb 24, 2026 | 1.38 | 1.44 | 1.32 | 1.34 | 1.34 | -2.90% | 50,776 |
| Feb 23, 2026 | 1.73 | 1.73 | 1.29 | 1.38 | 1.38 | -8.00% | 303,158 |
| Feb 20, 2026 | 1.26 | 1.58 | 1.24 | 1.50 | 1.50 | 23.97% | 219,105 |
| Feb 19, 2026 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -3.59% | 71,049 |
| Feb 18, 2026 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -9.06% | 57,401 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.08% | 51,966 |
| Feb 13, 2026 | 1.31 | 1.43 | 1.30 | 1.40 | 1.40 | 1.60% | 31,848 |
| Feb 12, 2026 | 1.47 | 1.51 | 1.20 | 1.37 | 1.37 | -7.73% | 151,277 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.48 | 1.49 | 1.49 | -8.15% | 46,140 |
| Feb 10, 2026 | 1.60 | 1.65 | 1.46 | 1.62 | 1.62 | -1.82% | 99,018 |
| Feb 9, 2026 | 1.68 | 1.72 | 1.53 | 1.65 | 1.65 | 3.12% | 100,110 |
| Feb 6, 2026 | 1.53 | 1.71 | 1.46 | 1.60 | 1.60 | 6.67% | 132,866 |