MetaCap

Smart Logistics Global Stock Price History

NASDAQ: SLGBIndustrialsIntegrated Freight & LogisticsUSD

0.2716-0.0131 (-4.60%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SLGB price history at a glance

The price history for Smart Logistics Global (SLGB) on this page begins on October 13, 2025, when the stock closed at $3.45; it most recently closed at $0.2716 on October 5, 2026. The highest price in this record is $6.08, reached on October 20, 2025; the latest close is 95.5% below that peak. In the last 12 months alone, SLGB has lost 94.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$6.08
Date of high
Oct 20, 2025
Low since 2025
$0.265
Date of low
Sep 28, 2026
52-week high
$6.08
52-week low
$0.265
IPO year
2025
Last close
$0.2716

SLGB returns

1 week

-5.69%

1 month

-34.87%

3 months

-56.75%

6 months

-70.22%

Year to date

-78.27%

1 year

-94.86%

SLGB price return, excluding dividends.

SLGB annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.2716-80.03%
2025*1.36-60.58%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

SLGB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.2760.28040.270.2716-4.60%
0.2730.28490.270.2847+4.29%
0.27960.280.270.273-3.19%
0.2790.2860.270.282-6.62%
0.280.3160.2720.302+4.86%
0.3050.3050.2810.288+1.05%
0.2810.3060.280.285+3.26%
0.2720.2880.270.276-0.72%
0.2810.2970.2650.278-3.47%
0.2950.3010.2810.288-3.68%
0.3150.3410.2910.299-9.39%
0.3140.4250.2850.33+8.20%
0.2960.3130.2820.305+4.81%
0.300.3050.2820.291-1.69%
0.2950.3130.2950.2960.00%
0.310.330.290.296-7.50%
0.3430.360.3110.32-3.61%
0.3220.3460.3020.332+4.40%
0.3570.380.3110.318-6.74%
0.370.3840.3310.341-6.58%
0.3820.3920.3620.365-6.65%
0.440.4460.3360.391-6.24%
0.420.430.4110.417+0.24%
0.4470.4540.4140.416-9.76%
0.430.4910.4240.461+7.21%
0.4360.4490.420.43+2.38%
0.4510.460.410.42-8.70%
0.4830.4860.4550.46-4.17%
0.500.5130.480.48-7.34%
0.5310.5380.500.518+3.19%
0.4960.520.4950.502-2.90%
0.5030.530.5020.517-4.08%
0.5290.5580.490.539+7.80%
0.5060.5060.4820.50+3.95%
0.4990.520.4750.481-3.41%
0.470.510.470.498+2.68%
0.4920.5070.4750.485-9.85%
0.540.5490.500.538-3.76%
0.5350.560.5210.559+1.27%
0.5860.5950.5450.552-8.46%
0.5810.620.550.603+4.51%
0.5950.610.5620.577-7.97%
0.640.660.590.627-1.10%
0.5150.640.5150.634+12.21%
0.7650.770.530.565+10.35%
0.5270.530.4940.512-5.88%
0.500.560.4910.544+5.63%
0.510.5210.4910.515-3.92%
0.480.5430.480.536+0.75%
0.5270.5450.490.532-3.62%
0.5280.5730.5010.552+0.73%
0.550.550.5120.548-3.52%
0.5910.600.540.568-6.89%
0.6430.650.5640.610.00%
0.7790.830.580.61-25.61%
0.6560.830.6560.82+9.33%
0.7460.820.6570.75-23.47%
1.121.240.810.98+92.53%
0.510.550.4810.509-7.29%
0.540.5650.5010.549+0.18%
0.550.600.5210.548-5.35%
0.5710.5870.5440.579+1.58%
0.5230.5770.5220.57+4.01%
0.6330.6330.520.548-12.74%
0.6440.690.6050.628-5.71%
0.6590.6970.6330.666-1.91%
0.640.6790.6210.679+3.03%
0.6110.660.5920.659-4.49%
0.640.700.640.69+9.52%
0.6820.7120.6290.63-4.55%
0.650.690.620.66+5.43%
0.580.6390.560.626+13.82%
0.5530.5840.550.55-1.08%
0.560.590.530.556+3.35%
0.5780.600.5380.538-7.24%
0.6080.6210.550.58-7.35%
0.6270.650.590.626-5.15%
0.6880.700.660.66-7.04%
0.770.770.6590.71-8.74%
0.800.830.770.778-3.23%
0.821.200.760.804+13.72%
0.7850.900.680.707-6.97%
0.810.950.760.76-16.48%
0.730.970.730.91+13.89%
0.700.870.650.799+9.60%
1.201.680.6250.729+41.83%
0.470.570.450.514+2.80%
0.4920.570.470.50+1.63%
0.5220.530.490.492-3.34%
0.540.5560.490.509-8.29%
0.540.6160.520.555+6.73%
0.480.520.480.52+8.33%
0.5160.5220.4750.48-8.05%
0.5180.540.4910.522-0.19%
0.5320.560.4820.523+2.15%
0.4760.560.4440.512+8.47%
0.5210.530.430.472-12.10%
0.490.5370.4510.537+7.62%
0.4460.540.4410.499-0.20%
0.4420.5150.4130.50-3.85%
0.5440.590.520.52-7.14%
0.6150.6150.560.56-3.78%
0.5850.630.570.582-1.36%
0.5890.6130.560.59+5.92%
0.5960.6440.5570.557-2.28%
0.5770.600.5380.57+3.64%
0.6010.6360.550.55-6.46%
0.5240.600.5020.588+15.98%
0.5740.5990.5010.507-13.33%
0.5930.600.560.585-0.17%
0.610.6460.550.586-0.17%
0.6150.640.5860.587-5.32%
0.6360.660.620.62-3.13%
0.710.780.6370.64-9.73%
0.7230.7350.7080.709-3.80%
0.720.850.700.737-0.94%
0.7930.850.7440.744-7.58%
0.830.8310.7150.805-5.85%
0.850.860.820.855-0.58%
0.8850.8920.8480.86-4.55%
0.9230.9230.860.901-4.35%
0.880.950.830.942+12.81%
0.8450.8590.8130.835-2.45%
0.890.950.8030.856-6.96%
0.8830.940.880.92-2.34%
0.9160.9710.880.942+3.29%
0.8760.9550.8660.912+2.13%
0.8560.950.8560.893+2.41%
0.850.950.850.872-5.22%
0.9490.9490.900.92-3.97%
0.801.200.760.958+37.84%
0.7240.7250.6770.695-2.11%
0.700.820.700.71+2.90%
0.8680.8680.600.69-12.21%
0.8510.8880.7830.786-9.45%
0.8540.9220.810.868+0.93%
0.920.920.860.86-5.81%
0.9060.9180.880.913-0.54%
0.9330.980.9060.918-1.29%
0.8530.940.8530.93+6.90%
1.021.020.860.87-8.42%
0.970.990.9490.95-4.04%
1.021.060.9730.99-3.88%
1.061.061.021.03-3.74%
1.111.111.021.07+0.94%
1.121.121.061.06-5.36%
1.101.181.071.12+0.90%
1.131.131.061.11-0.89%
1.151.151.121.12-2.61%
1.101.161.101.15-0.86%
1.131.161.101.16+0.87%
1.191.231.141.15-0.86%
1.181.251.161.16-0.85%
1.251.251.121.17-4.49%
1.241.291.201.23-5.77%
1.311.461.251.30-10.34%
1.311.691.311.45+10.69%
1.391.391.271.31-2.24%
1.381.441.321.34-2.90%
1.731.731.291.38-8.00%
1.261.581.241.50+23.97%
1.241.301.191.21-3.59%
1.351.351.211.26-9.06%
1.431.431.351.38-1.08%
1.311.431.301.40+1.60%
1.471.511.201.37-7.73%
1.621.621.481.49-8.15%
1.601.651.461.62-1.82%
1.681.721.531.65+3.12%
1.531.711.461.60+6.67%
1.681.681.451.50-13.29%
1.891.941.601.73-5.46%
2.202.401.821.83-16.06%
2.672.862.102.18-0.91%
3.033.442.102.20-23.88%
3.093.802.702.89+0.70%
2.014.222.012.87+42.79%
2.002.151.632.01-18.95%
1.303.201.302.48+103.28%
1.551.611.221.22-29.07%
1.861.961.601.72-6.52%
3.583.891.671.84+49.59%
1.221.331.191.23+2.50%
1.371.371.181.20-6.25%
1.021.401.021.28+23.08%
1.161.201.041.04-12.61%
1.151.191.121.19+0.85%
1.171.181.061.180.00%
1.241.241.051.18-2.48%
1.251.251.161.21-0.82%
1.211.321.211.22-5.43%
1.251.301.161.29+3.20%
1.271.291.211.25-8.09%
1.281.381.271.36+8.80%
1.371.381.151.25+17.92%
1.371.371.011.06-21.48%
1.041.481.011.35+21.62%
0.9421.150.9241.11+13.27%
1.111.110.950.98-5.77%
1.181.201.041.04-7.14%
1.151.191.111.120.00%
1.201.241.061.12-6.67%
1.301.341.201.20-9.77%
1.381.431.301.33-3.62%
1.501.501.371.38-6.76%
1.611.631.431.48-8.07%
1.621.661.561.61-0.62%
1.861.861.581.62-8.47%
1.851.931.771.77-7.33%
1.932.001.851.91-1.04%
2.042.051.851.93-6.76%
2.002.071.942.070.00%
1.982.161.972.07+6.98%
2.002.091.851.94-5.15%
2.122.161.942.04-7.27%
1.882.231.742.20+25.71%
1.801.911.751.75-2.34%
1.841.841.781.79-0.99%
1.801.871.791.81+1.12%
1.881.901.781.79-5.49%
2.022.021.881.89-6.70%
2.112.112.022.03-4.25%
2.142.142.022.12-0.93%
2.042.202.012.14+4.14%
2.012.361.962.06+1.73%
2.182.202.012.02+1.00%
2.052.222.002.00-9.91%
2.352.352.142.22-4.31%
2.002.402.002.32+14.29%
2.002.142.002.03+3.05%
2.042.081.851.97-2.48%
2.182.402.022.02-11.40%
2.152.352.042.28+9.62%
2.372.372.062.08-14.75%
2.602.692.062.44-7.92%
2.902.962.542.65-12.25%
2.913.142.883.02-4.13%
2.933.572.913.15+8.62%
2.952.992.622.90-3.33%
3.033.182.803.00-41.18%
4.955.554.785.10-3.04%
4.006.083.955.26+28.61%
3.504.573.504.09+30.67%
2.853.132.703.13+19.01%
2.882.892.422.63-23.77%
3.454.003.303.45-1.99%
4.745.503.053.52-33.33%
5.405.465.105.28—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLGB chart for longer ranges.