Dark

SLGB
Smart Logistics Global Limited Class A
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

0.4500USD+4.627%(+0.0199)550,574

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 4, 2026 9:26:30 AM EDT

0.4300USD-0.023%(-0.0001)300

After-hours

Sep 4, 2026 4:53:30 PM EDT

0.4646USD+3.244%(+0.0146)5,661

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.4300	0.491000	0.423500	0.4610	+7.209%	589,813	0.000%
2026-09-03	0.4360	0.449000	0.420100	0.4300	+2.381%	172,007	+7.209%
2026-09-02	0.4507	0.459700	0.410000	0.4200	-8.696%	358,573	+9.762%
2026-09-01	0.4830	0.486399	0.455000	0.4600	-4.167%	310,017	+0.217%
2026-08-31	0.5000	0.512500	0.480000	0.4800	-7.336%	227,077	-3.958%
2026-08-28	0.5311	0.537500	0.500000	0.5180	+3.187%	1,094,494	-11.004%
2026-08-27	0.4964	0.520000	0.495000	0.5020	-2.901%	293,703	-8.167%
2026-08-26	0.5031	0.529900	0.501900	0.5170	-4.082%	221,493	-10.832%
2026-08-25	0.5290	0.557800	0.490200	0.5390	+7.886%	6,254,947	-14.471%
2026-08-24	0.5060	0.506000	0.482000	0.4996	+3.975%	191,121	-7.726%
2026-08-21	0.4989	0.520000	0.474700	0.4805	-3.436%	349,450	-4.058%
2026-08-20	0.4700	0.510000	0.470000	0.4976	+2.598%	239,769	-7.355%
2026-08-19	0.4917	0.507000	0.475000	0.4850	-9.851%	654,748	-4.948%
2026-08-18	0.5401	0.549400	0.500000	0.5380	-3.757%	445,144	-14.312%
2026-08-17	0.5352	0.560000	0.521000	0.5590	+1.268%	1,280,514	-17.531%
2026-08-14	0.5855	0.595000	0.545100	0.5520	-8.443%	553,194	-16.486%
2026-08-13	0.5806	0.620000	0.549750	0.6029	+4.489%	9,276,050	-23.536%
2026-08-12	0.5950	0.610000	0.561900	0.5770	-7.974%	471,580	-20.104%
2026-08-11	0.6400	0.660000	0.590000	0.6270	-1.057%	760,523	-26.475%
2026-08-10	0.5145	0.640000	0.514500	0.6337	+12.159%	3,894,809	-27.253%
2026-08-07	0.7648	0.769900	0.530000	0.5650	+10.265%	103,137,728	-18.407%
2026-08-06	0.5266	0.529800	0.494000	0.5124	-5.740%	281,920	-10.031%
2026-08-05	0.5000	0.559800	0.491300	0.5436	+5.615%	544,690	-15.195%
2026-08-04	0.5100	0.521200	0.491100	0.5147	-4.010%	322,000	-10.433%
2026-08-03	0.4800	0.542600	0.480000	0.5362	+0.789%	535,715	-14.025%
2026-07-31	0.5270	0.545000	0.490000	0.5320	-3.658%	5,503,024	-13.346%
2026-07-30	0.5280	0.572700	0.501000	0.5522	+0.766%	3,405,128	-16.516%
2026-07-29	0.5500	0.550100	0.511500	0.5480	-3.589%	207,819	-15.876%
2026-07-28	0.5905	0.600000	0.540000	0.5684	-6.835%	288,543	-18.895%
2026-07-27	0.6428	0.649900	0.563600	0.6101	+0.016%	584,731	-24.439%
2026-07-24	0.7790	0.830000	0.580100	0.6100	-25.592%	1,051,374	-24.426%
2026-07-23	0.6555	0.830100	0.655500	0.8198	+9.307%	840,467	-43.767%
2026-07-22	0.7460	0.819900	0.657000	0.7500	-23.462%	3,347,802	-38.533%
2026-07-21	1.1200	1.240000	0.809900	0.9799	+92.477%	182,220,861	-52.954%
2026-07-20	0.5103	0.549800	0.481300	0.5091	-7.302%	8,913,620	-9.448%
2026-07-17	0.5400	0.564950	0.501100	0.5492	+0.219%	139,173	-16.060%
2026-07-16	0.5497	0.600000	0.520500	0.5480	-5.338%	61,532	-15.876%
2026-07-15	0.5706	0.586650	0.544300	0.5789	+1.579%	48,781	-20.366%
2026-07-14	0.5226	0.576800	0.522000	0.5699	+4.034%	55,276	-19.109%
2026-07-13	0.6333	0.633300	0.520000	0.5478	-12.771%	131,387	-15.845%
2026-07-10	0.6439	0.690000	0.604800	0.6280	-5.748%	122,333	-26.592%
2026-07-09	0.6586	0.696900	0.632500	0.6663	-1.870%	128,926	-30.812%
2026-07-08	0.6400	0.679000	0.621300	0.6790	+3.035%	118,126	-32.106%
2026-07-07	0.6112	0.660000	0.591601	0.6590	-4.493%	354,384	-30.046%
2026-07-06	0.6400	0.700000	0.640000	0.6900	+9.524%	3,385,944	-33.188%
2026-07-02	0.6817	0.712200	0.629100	0.6300	-4.473%	998,496	-26.825%
2026-07-01	0.6500	0.690000	0.620000	0.6595	+5.351%	633,840	-30.099%
2026-06-30	0.5800	0.639000	0.560100	0.6260	+13.818%	321,178	-26.358%
2026-06-29	0.5529	0.583700	0.550000	0.5500	-1.079%	253,386	-16.182%
2026-06-26	0.5601	0.590000	0.530000	0.5560	+3.327%	110,429	-17.086%
2026-06-25	0.5780	0.599799	0.538100	0.5381	-7.256%	101,465	-14.328%
2026-06-24	0.6080	0.620700	0.550100	0.5802	-7.331%	96,959	-20.545%
2026-06-23	0.6272	0.649700	0.590000	0.6261	-5.136%	98,808	-26.370%
2026-06-22	0.6881	0.700000	0.660000	0.6600	-7.003%	128,288	-30.152%
2026-06-18	0.7700	0.770000	0.659000	0.7097	-8.779%	360,282	-35.043%
2026-06-17	0.8000	0.830000	0.770200	0.7780	-3.174%	377,680	-40.746%
2026-06-16	0.8199	1.200000	0.759900	0.8035	+13.601%	12,830,769	-42.626%
2026-06-15	0.7850	0.899700	0.680000	0.7073	-6.934%	1,047,075	-34.823%
2026-06-12	0.8100	0.950000	0.760000	0.7600	-16.484%	414,821	-39.342%
2026-06-11	0.7302	0.970000	0.730200	0.9100	+13.878%	1,437,207	-49.341%
2026-06-10	0.7000	0.869900	0.650000	0.7991	+9.616%	2,401,680	-42.310%
2026-06-09	1.2000	1.680000	0.625000	0.7290	+41.829%	68,763,749	-36.763%
2026-06-08	0.4701	0.569900	0.450100	0.5140	+2.800%	2,363,319	-10.311%
2026-06-05	0.4921	0.570000	0.470000	0.5000	+1.729%	1,571,468	-7.800%
2026-06-04	0.5222	0.530000	0.490000	0.4915	-3.419%	109,708	-6.205%
2026-06-03	0.5400	0.555900	0.490100	0.5089	-8.224%	229,154	-9.412%
2026-06-02	0.5400	0.615999	0.520000	0.5545	+6.635%	548,423	-16.862%
2026-06-01	0.4800	0.520000	0.480000	0.5200	+8.333%	271,098	-11.346%
2026-05-29	0.5164	0.522079	0.475000	0.4800	-8.064%	245,180	-3.958%
2026-05-28	0.5180	0.539900	0.491100	0.5221	-0.077%	503,420	-11.703%
2026-05-27	0.5320	0.560000	0.482200	0.5225	+2.051%	171,523	-11.770%
2026-05-26	0.4761	0.559885	0.444400	0.5120	+8.383%	640,926	-9.961%
2026-05-22	0.5213	0.529899	0.430000	0.4724	-12.095%	104,535	-2.413%
2026-05-21	0.4900	0.537400	0.451200	0.5374	+7.609%	233,192	-14.217%
2026-05-20	0.4463	0.540000	0.441000	0.4994	-0.060%	249,582	-7.689%
2026-05-19	0.4419	0.514950	0.413000	0.4997	-3.904%	6,643,773	-7.745%
2026-05-18	0.5440	0.590000	0.520000	0.5200	-7.209%	50,569	-11.346%
2026-05-15	0.6150	0.615000	0.560400	0.5604	-3.777%	34,870	-17.737%
2026-05-14	0.5846	0.630000	0.570000	0.5824	-1.322%	60,994	-20.845%
2026-05-13	0.5888	0.613000	0.560000	0.5902	+5.903%	61,403	-21.891%
2026-05-12	0.5959	0.644000	0.557300	0.5573	-2.280%	102,009	-17.280%
2026-05-11	0.5770	0.600000	0.537700	0.5703	+3.691%	73,415	-19.165%
2026-05-08	0.6012	0.635700	0.550000	0.5500	-6.463%	78,605	-16.182%
2026-05-07	0.5235	0.600000	0.502100	0.5880	+15.999%	145,584	-21.599%
2026-05-06	0.5744	0.598700	0.501100	0.5069	-13.410%	106,102	-9.055%
2026-05-05	0.5926	0.600000	0.560100	0.5854	-0.017%	442,520	-21.250%
2026-05-04	0.6100	0.646100	0.550000	0.5855	-0.222%	109,242	-21.264%
2026-05-01	0.6151	0.640000	0.585800	0.5868	-5.355%	104,764	-21.438%
2026-04-30	0.6355	0.660000	0.620000	0.6200	-3.125%	55,231	-25.645%
2026-04-29	0.7100	0.779799	0.637100	0.6400	-9.783%	91,467	-27.969%
2026-04-28	0.7233	0.735000	0.708000	0.7094	-3.758%	16,985	-35.016%
2026-04-27	0.7203	0.849900	0.700000	0.7371	-0.874%	75,145	-37.458%
2026-04-24	0.7929	0.849899	0.743600	0.7436	-7.627%	66,761	-38.004%
2026-04-23	0.8301	0.831000	0.714900	0.8050	-5.815%	136,932	-42.733%
2026-04-22	0.8500	0.860100	0.820000	0.8547	-0.605%	28,953	-46.063%
2026-04-21	0.8850	0.892250	0.848000	0.8599	-4.509%	65,048	-46.389%
2026-04-20	0.9232	0.923200	0.860000	0.9005	-4.406%	89,098	-48.806%
2026-04-17	0.8803	0.950000	0.830201	0.9420	+12.801%	138,525	-51.062%
2026-04-16	0.8445	0.859000	0.812600	0.8351	-2.453%	70,832	-44.797%
2026-04-15	0.8900	0.950000	0.803300	0.8561	-6.946%	159,525	-46.151%
2026-04-14	0.8825	0.939900	0.880000	0.9200	-2.315%	58,712	-49.891%
2026-04-13	0.9155	0.971000	0.880100	0.9418	+3.245%	148,152	-51.051%
2026-04-10	0.8760	0.954600	0.865700	0.9122	+2.150%	97,976	-49.463%
2026-04-09	0.8562	0.950000	0.856200	0.8930	+2.397%	107,092	-48.376%
2026-04-08	0.8502	0.950000	0.850200	0.8721	-5.207%	218,545	-47.139%
2026-04-07	0.9488	0.948800	0.900000	0.9200	-3.937%	426,086	-49.891%
2026-04-06	0.8000	1.200000	0.759900	0.9577	+37.799%	16,247,156	-51.864%
2026-04-02	0.7240	0.725000	0.676700	0.6950	-2.113%	56,473	-33.669%
2026-04-01	0.7001	0.820000	0.700100	0.7100	+2.899%	95,764	-35.070%
2026-03-31	0.8678	0.867800	0.600300	0.6900	-12.236%	171,973	-33.188%
2026-03-30	0.8510	0.888000	0.783300	0.7862	-9.466%	77,022	-41.364%
2026-03-27	0.8540	0.922200	0.810263	0.8684	+0.977%	93,682	-46.914%
2026-03-26	0.9200	0.920000	0.860000	0.8600	-5.805%	39,014	-46.395%
2026-03-25	0.9061	0.917800	0.880000	0.9130	-0.523%	45,353	-49.507%
2026-03-24	0.9333	0.979900	0.905600	0.9178	-1.312%	39,595	-49.771%
2026-03-23	0.8526	0.940000	0.852600	0.9300	+6.897%	48,394	-50.430%
2026-03-20	1.0200	1.020000	0.860000	0.8700	-8.421%	137,337	-47.011%
2026-03-19	0.9700	0.990000	0.949300	0.9500	-4.050%	84,676	-51.474%
2026-03-18	1.0200	1.055000	0.973300	0.9901	-3.874%	116,987	-53.439%
2026-03-17	1.0600	1.060000	1.020000	1.0300	-3.738%	34,233	-55.243%
2026-03-16	1.1100	1.110000	1.020000	1.0700	+0.943%	51,585	-56.916%
2026-03-13	1.1200	1.120000	1.060000	1.0600	-5.357%	50,031	-56.509%
2026-03-12	1.1000	1.180000	1.070000	1.1200	+0.901%	34,167	-58.839%
2026-03-11	1.1301	1.130100	1.060000	1.1100	-0.893%	47,614	-58.468%
2026-03-10	1.1450	1.150000	1.120000	1.1200	-2.609%	40,459	-58.839%
2026-03-09	1.1000	1.160000	1.100000	1.1500	-0.862%	41,212	-59.913%
2026-03-06	1.1300	1.160000	1.100000	1.1600	+0.870%	32,518	-60.259%
2026-03-05	1.1900	1.230000	1.140000	1.1500	-0.862%	71,209	-59.913%
2026-03-04	1.1825	1.250000	1.160000	1.1600	-0.855%	54,425	-60.259%
2026-03-03	1.2516	1.252000	1.120000	1.1700	-4.490%	116,982	-60.598%
2026-03-02	1.2400	1.290000	1.200000	1.2250	-5.769%	61,965	-62.367%
2026-02-27	1.3100	1.456000	1.250000	1.3000	-10.345%	116,930	-64.538%
2026-02-26	1.3115	1.688600	1.310000	1.4500	+10.687%	470,685	-68.207%
2026-02-25	1.3900	1.390000	1.270200	1.3100	-2.239%	96,937	-64.809%
2026-02-24	1.3800	1.439800	1.320000	1.3400	-2.899%	50,777	-65.597%
2026-02-23	1.7298	1.730000	1.290000	1.3800	-8.000%	303,159	-66.594%
2026-02-20	1.2600	1.580000	1.240000	1.5000	+23.967%	222,874	-69.267%
2026-02-19	1.2400	1.301400	1.187000	1.2100	-3.586%	75,287	-61.901%
2026-02-18	1.3500	1.350000	1.210000	1.2550	-9.058%	59,682	-63.267%
2026-02-17	1.4300	1.430000	1.350000	1.3800	-1.075%	53,111	-66.594%
2026-02-13	1.3100	1.430000	1.300100	1.3950	+1.632%	34,959	-66.953%
2026-02-12	1.4700	1.504500	1.199800	1.3726	-7.774%	151,384	-66.414%
2026-02-11	1.6200	1.620100	1.480400	1.4883	-8.130%	46,950	-69.025%
2026-02-10	1.6000	1.653700	1.460000	1.6200	-1.818%	100,926	-71.543%
2026-02-09	1.6800	1.720000	1.530100	1.6500	+3.125%	101,118	-72.061%
2026-02-06	1.5300	1.705400	1.460000	1.6000	+6.667%	135,062	-71.188%
2026-02-05	1.6800	1.680000	1.450000	1.5000	-13.295%	115,306	-69.267%
2026-02-04	1.8900	1.940000	1.600000	1.7300	-5.464%	227,078	-73.353%
2026-02-03	2.2000	2.400000	1.820000	1.8300	-16.055%	416,475	-74.809%
2026-02-02	2.6700	2.860000	2.100000	2.1800	-0.909%	509,927	-78.853%
2026-01-30	3.0300	3.440000	2.100000	2.2000	-23.875%	844,660	-79.045%
2026-01-29	3.0900	3.800000	2.700000	2.8900	+0.697%	2,006,310	-84.048%
2026-01-28	2.0100	4.220000	2.010000	2.8700	+42.786%	41,926,337	-83.937%
2026-01-27	2.0000	2.150000	1.630000	2.0100	-18.952%	984,024	-77.065%
2026-01-26	1.3000	3.200000	1.300000	2.4800	+103.279%	45,747,285	-81.411%
2026-01-23	1.5500	1.610000	1.220000	1.2200	-29.070%	599,797	-62.213%
2026-01-22	1.8600	1.958900	1.600000	1.7200	-6.522%	1,308,936	-73.198%
2026-01-21	3.5800	3.890000	1.670000	1.8400	+49.593%	80,557,870	-74.946%
2026-01-20	1.2200	1.330000	1.190000	1.2300	+2.500%	3,777,811	-62.520%
2026-01-16	1.3700	1.373900	1.180000	1.2000	-6.250%	77,505	-61.583%
2026-01-15	1.0200	1.395000	1.020000	1.2800	+23.077%	313,529	-63.984%
2026-01-14	1.1600	1.200000	1.040000	1.0400	-12.605%	50,479	-55.673%
2026-01-13	1.1500	1.190000	1.120000	1.1900	+0.847%	46,000	-61.261%
2026-01-12	1.1650	1.180000	1.060000	1.1800	0.000%	65,939	-60.932%
2026-01-09	1.2400	1.240000	1.050000	1.1800	-2.479%	89,256	-60.932%
2026-01-08	1.2500	1.250000	1.160000	1.2100	-0.820%	26,282	-61.901%
2026-01-07	1.2100	1.314500	1.210000	1.2200	-5.426%	45,582	-62.213%
2026-01-06	1.2500	1.300000	1.160000	1.2900	+3.200%	114,437	-64.264%
2026-01-05	1.2700	1.290000	1.210100	1.2500	-8.088%	95,639	-63.120%
2026-01-02	1.2800	1.380000	1.270000	1.3600	+8.800%	321,341	-66.103%
2025-12-31	1.3700	1.380000	1.150000	1.2500	+17.925%	3,683,569	-63.120%
2025-12-30	1.3700	1.370000	1.010000	1.0600	-21.481%	239,758	-56.509%
2025-12-29	1.0400	1.480000	1.010000	1.3500	+21.622%	520,582	-65.852%
2025-12-26	0.9415	1.147300	0.924000	1.1100	+13.265%	223,050	-58.468%
2025-12-24	1.1099	1.109900	0.950000	0.9800	-5.769%	61,129	-52.959%
2025-12-23	1.1800	1.203200	1.040000	1.0400	-7.143%	42,087	-55.673%
2025-12-22	1.1500	1.190000	1.110000	1.1200	0.000%	39,056	-58.839%
2025-12-19	1.2000	1.240000	1.060000	1.1200	-6.667%	58,195	-58.839%
2025-12-18	1.3000	1.340000	1.200000	1.2000	-9.774%	55,176	-61.583%
2025-12-17	1.3802	1.430000	1.300000	1.3300	-3.623%	15,622	-65.338%
2025-12-16	1.5000	1.500000	1.370000	1.3800	-6.757%	51,196	-66.594%
2025-12-15	1.6100	1.630000	1.430000	1.4800	-8.075%	43,452	-68.851%
2025-12-12	1.6200	1.660000	1.557100	1.6100	-0.617%	16,607	-71.366%
2025-12-11	1.8600	1.860000	1.580000	1.6200	-8.475%	55,034	-71.543%
2025-12-10	1.8500	1.925000	1.770000	1.7700	-7.330%	35,876	-73.955%
2025-12-09	1.9300	2.000000	1.850000	1.9100	-1.036%	25,226	-75.864%
2025-12-08	2.0400	2.050000	1.850100	1.9300	-6.763%	32,534	-76.114%
2025-12-05	2.0000	2.070000	1.940000	2.0700	0.000%	13,470	-77.729%
2025-12-04	1.9800	2.160000	1.970000	2.0700	+6.977%	32,919	-77.729%
2025-12-03	2.0000	2.087500	1.850000	1.9350	-5.147%	19,214	-76.176%
2025-12-02	2.1200	2.160000	1.943900	2.0400	-7.273%	23,622	-77.402%
2025-12-01	1.8800	2.230000	1.741200	2.2000	+25.714%	143,018	-79.045%
2025-11-28	1.8000	1.910000	1.750000	1.7500	-2.344%	21,845	-73.657%
2025-11-26	1.8383	1.840000	1.780000	1.7920	-0.994%	11,850	-74.275%
2025-11-25	1.8000	1.869900	1.790000	1.8100	+1.117%	29,096	-74.530%
2025-11-24	1.8800	1.898400	1.783500	1.7900	-5.486%	40,734	-74.246%
2025-11-21	2.0200	2.020000	1.880000	1.8939	-6.704%	36,807	-75.659%
2025-11-20	2.1100	2.110000	2.020000	2.0300	-4.241%	34,643	-77.291%
2025-11-19	2.1400	2.140000	2.020000	2.1199	-0.939%	32,750	-78.254%
2025-11-18	2.0400	2.200000	2.010000	2.1400	+4.136%	18,328	-78.458%
2025-11-17	2.0105	2.360000	1.960000	2.0550	+1.733%	105,095	-77.567%
2025-11-14	2.1753	2.200000	2.010000	2.0200	+1.000%	23,295	-77.178%
2025-11-13	2.0500	2.219900	2.000000	2.0000	-9.910%	61,693	-76.950%
2025-11-12	2.3500	2.350000	2.140000	2.2200	-4.310%	61,955	-79.234%
2025-11-11	2.0000	2.400000	2.000000	2.3200	+14.286%	108,843	-80.129%
2025-11-10	2.0000	2.140000	2.000000	2.0300	+3.046%	74,652	-77.291%
2025-11-07	2.0400	2.075000	1.850000	1.9700	-2.475%	87,952	-76.599%
2025-11-06	2.1800	2.400000	2.020000	2.0200	-11.404%	136,719	-77.178%
2025-11-05	2.1500	2.350000	2.040000	2.2800	+9.615%	98,801	-79.781%
2025-11-04	2.3700	2.370000	2.060000	2.0800	-14.754%	129,999	-77.837%
2025-11-03	2.6000	2.690000	2.060000	2.4400	-7.925%	136,667	-81.107%
2025-10-31	2.9000	2.960000	2.540000	2.6500	-12.252%	291,186	-82.604%
2025-10-30	2.9100	3.140000	2.880000	3.0200	-4.127%	187,028	-84.735%
2025-10-29	2.9300	3.570000	2.910000	3.1500	+8.621%	1,076,567	-85.365%
2025-10-28	2.9500	2.989900	2.620200	2.9000	-3.333%	596,662	-84.103%
2025-10-27	3.0300	3.180000	2.800000	3.0000	-41.176%	8,187,387	-84.633%
2025-10-24	4.9500	5.550000	4.780000	5.1000	-3.042%	190,816	-90.961%
2025-10-23	4.0000	6.080000	3.952000	5.2600	+28.606%	834,068	-91.236%
2025-10-22	3.5000	4.570000	3.500000	4.0900	+30.671%	1,385,783	-88.729%
2025-10-21	2.8500	3.130000	2.700000	3.1300	+19.011%	2,078,313	-85.272%
2025-10-20	2.8800	2.890000	2.420000	2.6300	-23.768%	4,260,556	-82.471%
2025-10-17	3.4500	4.000000	3.300000	3.4500	-1.989%	128,611	-86.638%
2025-10-16	4.7400	5.500000	3.050000	3.5200	-33.333%	1,303,086	-86.903%
2025-10-15	5.4000	5.459400	5.100000	5.2800	0.000%	2,323,497	-91.269%

.dark-mode .MPl1MD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPl1MD{ color: #333333; background-color: white; border: 2px solid #333333; }SLGBSmart Logistics Global Limited Class Astock NASDAQ

SLGB
Smart Logistics Global Limited Class A
stock NASDAQ