Smart Logistics Global Limited Class A SLGB
NASDAQ · United States · Transportation
$0.2850+0.01 (+3.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.28 | +3.26% | $0.28 | $0.31 | $0.28 | 384.30K |
| 2026-09-30 | $0.28 | -0.72% | $0.27 | $0.29 | $0.27 | 1.90M |
| 2026-09-29 | $0.28 | -3.47% | $0.28 | $0.30 | $0.26 | 362.20K |
| 2026-09-28 | $0.29 | -3.68% | $0.29 | $0.30 | $0.28 | 271.70K |
| 2026-09-25 | $0.30 | -9.39% | $0.31 | $0.34 | $0.29 | 966.40K |
| 2026-09-24 | $0.33 | +8.20% | $0.31 | $0.43 | $0.28 | 35.46M |
| 2026-09-23 | $0.31 | +4.81% | $0.30 | $0.31 | $0.28 | 19.79M |
| 2026-09-22 | $0.29 | -1.69% | $0.30 | $0.31 | $0.28 | 388.70K |
| 2026-09-21 | $0.30 | 0.00% | $0.29 | $0.31 | $0.29 | 409.30K |
| 2026-09-18 | $0.30 | -7.50% | $0.31 | $0.33 | $0.29 | 715.40K |
| 2026-09-17 | $0.32 | -3.61% | $0.34 | $0.36 | $0.31 | 1.15M |
| 2026-09-16 | $0.33 | +4.40% | $0.32 | $0.35 | $0.30 | 1.28M |
| 2026-09-15 | $0.32 | -6.74% | $0.36 | $0.38 | $0.31 | 8.97M |
| 2026-09-14 | $0.34 | -6.58% | $0.37 | $0.38 | $0.33 | 18.14M |
| 2026-09-11 | $0.37 | -6.65% | $0.38 | $0.39 | $0.36 | 246.70K |
| 2026-09-10 | $0.39 | -6.24% | $0.44 | $0.45 | $0.34 | 558.60K |
| 2026-09-09 | $0.42 | +0.24% | $0.42 | $0.43 | $0.41 | 241.70K |
| 2026-09-08 | $0.42 | -9.76% | $0.45 | $0.45 | $0.41 | 226.50K |
| 2026-09-04 | $0.46 | +7.21% | $0.43 | $0.49 | $0.42 | 580.90K |
| 2026-09-03 | $0.43 | +2.38% | $0.44 | $0.45 | $0.42 | 171.20K |
| 2026-09-02 | $0.42 | -8.70% | $0.45 | $0.46 | $0.41 | 351.80K |
| 2026-09-01 | $0.46 | -4.17% | $0.48 | $0.49 | $0.46 | 302.70K |
| 2026-08-31 | $0.48 | -7.34% | $0.50 | $0.51 | $0.48 | 224.90K |
| 2026-08-28 | $0.52 | +3.19% | $0.53 | $0.54 | $0.50 | 1.09M |
| 2026-08-27 | $0.50 | -2.90% | $0.50 | $0.52 | $0.50 | 289.60K |
| 2026-08-26 | $0.52 | -4.08% | $0.50 | $0.53 | $0.50 | 218.50K |
| 2026-08-25 | $0.54 | +7.80% | $0.53 | $0.56 | $0.49 | 6.25M |
| 2026-08-24 | $0.50 | +3.95% | $0.51 | $0.51 | $0.48 | 191.10K |
| 2026-08-21 | $0.48 | -3.41% | $0.50 | $0.52 | $0.47 | 340.40K |
| 2026-08-20 | $0.50 | +2.68% | $0.47 | $0.51 | $0.47 | 239.80K |
| 2026-08-19 | $0.49 | -9.85% | $0.49 | $0.51 | $0.47 | 654.70K |
| 2026-08-18 | $0.54 | -3.76% | $0.54 | $0.55 | $0.50 | 445.10K |
| 2026-08-17 | $0.56 | +1.27% | $0.54 | $0.56 | $0.52 | 1.28M |
| 2026-08-14 | $0.55 | -8.46% | $0.59 | $0.60 | $0.55 | 553.20K |
| 2026-08-13 | $0.60 | +4.51% | $0.58 | $0.62 | $0.55 | 9.28M |
| 2026-08-12 | $0.58 | -7.97% | $0.60 | $0.61 | $0.56 | 471.60K |
| 2026-08-11 | $0.63 | -1.10% | $0.64 | $0.66 | $0.59 | 760.50K |
| 2026-08-10 | $0.63 | +12.21% | $0.51 | $0.64 | $0.51 | 3.89M |
| 2026-08-07 | $0.56 | +10.35% | $0.76 | $0.77 | $0.53 | 103.14M |
| 2026-08-06 | $0.51 | -5.88% | $0.53 | $0.53 | $0.49 | 281.90K |
| 2026-08-05 | $0.54 | +5.63% | $0.50 | $0.56 | $0.49 | 544.70K |
| 2026-08-04 | $0.51 | -3.92% | $0.51 | $0.52 | $0.49 | 322.00K |
| 2026-08-03 | $0.54 | +0.75% | $0.48 | $0.54 | $0.48 | 535.70K |
| 2026-07-31 | $0.53 | -3.62% | $0.53 | $0.55 | $0.49 | 5.50M |
| 2026-07-30 | $0.55 | +0.73% | $0.53 | $0.57 | $0.50 | 3.41M |
| 2026-07-29 | $0.55 | -3.52% | $0.55 | $0.55 | $0.51 | 207.80K |
| 2026-07-28 | $0.57 | -6.89% | $0.59 | $0.60 | $0.54 | 283.50K |
| 2026-07-27 | $0.61 | 0.00% | $0.64 | $0.65 | $0.56 | 584.70K |
| 2026-07-24 | $0.61 | -25.61% | $0.78 | $0.83 | $0.58 | 1.05M |
| 2026-07-23 | $0.82 | +9.33% | $0.66 | $0.83 | $0.66 | 840.50K |
| 2026-07-22 | $0.75 | -23.47% | $0.75 | $0.82 | $0.66 | 3.35M |
| 2026-07-21 | $0.98 | +92.53% | $1.12 | $1.24 | $0.81 | 182.22M |
| 2026-07-20 | $0.51 | -7.29% | $0.51 | $0.55 | $0.48 | 8.91M |
| 2026-07-17 | $0.55 | +0.18% | $0.54 | $0.56 | $0.50 | 139.20K |
| 2026-07-16 | $0.55 | -5.35% | $0.55 | $0.60 | $0.52 | 61.50K |
| 2026-07-15 | $0.58 | +1.58% | $0.57 | $0.59 | $0.54 | 48.80K |
| 2026-07-14 | $0.57 | +4.01% | $0.52 | $0.58 | $0.52 | 57.20K |
| 2026-07-13 | $0.55 | -12.74% | $0.63 | $0.63 | $0.52 | 131.40K |
| 2026-07-10 | $0.63 | -5.71% | $0.64 | $0.69 | $0.61 | 122.30K |
| 2026-07-09 | $0.67 | -1.91% | $0.66 | $0.70 | $0.63 | 128.90K |
| 2026-07-08 | $0.68 | +3.03% | $0.64 | $0.68 | $0.62 | 118.10K |
| 2026-07-07 | $0.66 | -4.49% | $0.61 | $0.66 | $0.59 | 354.40K |
| 2026-07-06 | $0.69 | +9.52% | $0.64 | $0.70 | $0.64 | 3.39M |
| 2026-07-02 | $0.63 | -4.55% | $0.68 | $0.71 | $0.63 | 998.50K |
| 2026-07-01 | $0.66 | +5.43% | $0.65 | $0.69 | $0.62 | 633.80K |
| 2026-06-30 | $0.63 | +13.82% | $0.58 | $0.64 | $0.56 | 321.20K |
| 2026-06-29 | $0.55 | -1.08% | $0.55 | $0.58 | $0.55 | 253.40K |
| 2026-06-26 | $0.56 | +3.35% | $0.56 | $0.59 | $0.53 | 110.40K |
| 2026-06-25 | $0.54 | -7.24% | $0.58 | $0.60 | $0.54 | 101.50K |
| 2026-06-24 | $0.58 | -7.35% | $0.61 | $0.62 | $0.55 | 97.00K |
| 2026-06-23 | $0.63 | -5.15% | $0.63 | $0.65 | $0.59 | 98.50K |
| 2026-06-22 | $0.66 | -7.04% | $0.69 | $0.70 | $0.66 | 128.30K |
| 2026-06-18 | $0.71 | -8.74% | $0.77 | $0.77 | $0.66 | 360.30K |
| 2026-06-17 | $0.78 | -3.23% | $0.80 | $0.83 | $0.77 | 377.70K |
| 2026-06-16 | $0.80 | +13.72% | $0.82 | $1.20 | $0.76 | 12.83M |
| 2026-06-15 | $0.71 | -6.97% | $0.79 | $0.90 | $0.68 | 1.04M |
| 2026-06-12 | $0.76 | -16.48% | $0.81 | $0.95 | $0.76 | 411.00K |
| 2026-06-11 | $0.91 | +13.89% | $0.73 | $0.97 | $0.73 | 1.44M |
| 2026-06-10 | $0.80 | +9.60% | $0.70 | $0.87 | $0.65 | 2.40M |
| 2026-06-09 | $0.73 | +41.83% | $1.20 | $1.68 | $0.63 | 68.76M |
| 2026-06-08 | $0.51 | +2.80% | $0.47 | $0.57 | $0.45 | 2.36M |
| 2026-06-05 | $0.50 | +1.63% | $0.49 | $0.57 | $0.47 | 1.57M |
| 2026-06-04 | $0.49 | -3.34% | $0.52 | $0.53 | $0.49 | 109.70K |
| 2026-06-03 | $0.51 | -8.29% | $0.54 | $0.56 | $0.49 | 229.20K |
| 2026-06-02 | $0.56 | +6.73% | $0.54 | $0.62 | $0.52 | 548.40K |
| 2026-06-01 | $0.52 | +8.33% | $0.48 | $0.52 | $0.48 | 271.10K |
| 2026-05-29 | $0.48 | -8.05% | $0.52 | $0.52 | $0.47 | 236.80K |
| 2026-05-28 | $0.52 | -0.19% | $0.52 | $0.54 | $0.49 | 503.40K |
| 2026-05-27 | $0.52 | +2.15% | $0.53 | $0.56 | $0.48 | 171.50K |
| 2026-05-26 | $0.51 | +8.47% | $0.48 | $0.56 | $0.44 | 635.40K |