Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smart Logistics (SLGB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.2979 0.298 0.2811 0.2879 9,335
25th Sep 2026 (Fri) 0.3148 0.3274 0.2907 0.2989 34,253
24th Sep 2026 (Thu) 0.3047 0.425 0.2851 0.3299 1,932,769
23rd Sep 2026 (Wed) 0.2879 0.313 0.2818 0.3053 22,953
22nd Sep 2026 (Tue) 0.299 0.3034 0.2824 0.291 2,447
21st Sep 2026 (Mon) 0.30 0.306 0.295 0.2961 15,731
18th Sep 2026 (Fri) 0.3112 0.315 0.2912 0.296 27,346
17th Sep 2026 (Thu) 0.3499 0.36 0.3176 0.32 129,896
16th Sep 2026 (Wed) 0.311 0.3459 0.302 0.3315 106,843
15th Sep 2026 (Tue) 0.35 0.3747 0.3134 0.318 761,096
14th Sep 2026 (Mon) 0.3746 0.3836 0.3331 0.3405 934,316
11th Sep 2026 (Fri) 0.386 0.39 0.3621 0.365 30,615
10th Sep 2026 (Thu) 0.4261 0.4301 0.3704 0.391 42,611
9th Sep 2026 (Wed) 0.42 0.43 0.4111 0.4165 4,584
8th Sep 2026 (Tue) 0.441 0.4455 0.4139 0.4155 4,315
7th Sep 2026 (Mon) 0.4235 0.491 0.4235 0.461 33,787
4th Sep 2026 (Fri) 0.4235 0.491 0.4235 0.461 33,787
3rd Sep 2026 (Thu) 0.433 0.4455 0.4206 0.43 8,758
2nd Sep 2026 (Wed) 0.452 0.452 0.418 0.42 9,247
1st Sep 2026 (Tue) 0.483 0.483 0.4553 0.46 17,597
31st Aug 2026 (Mon) 0.5003 0.5099 0.48 0.48 19,788
28th Aug 2026 (Fri) 0.5298 0.5305 0.50 0.518 136,471
27th Aug 2026 (Thu) 0.50 0.52 0.4963 0.502 15,845
26th Aug 2026 (Wed) 0.5299 0.5299 0.502 0.517 15,353
25th Aug 2026 (Tue) 0.5149 0.5549 0.4902 0.539 642,459
24th Aug 2026 (Mon) 0.495 0.4999 0.4821 0.4996 13,562
21st Aug 2026 (Fri) 0.4901 0.52 0.4773 0.4805 18,390
20th Aug 2026 (Thu) 0.4871 0.5035 0.4801 0.4976 19,633
19th Aug 2026 (Wed) 0.48 0.5068 0.475 0.485 56,160
18th Aug 2026 (Tue) 0.5401 0.5401 0.50 0.538 15,433
17th Aug 2026 (Mon) 0.54 0.5599 0.5211 0.559 109,610
14th Aug 2026 (Fri) 0.5746 0.59 0.5477 0.552 41,946
13th Aug 2026 (Thu) 0.5788 0.6199 0.5526 0.6029 911,346
12th Aug 2026 (Wed) 0.59 0.61 0.5651 0.577 54,070
11th Aug 2026 (Tue) 0.61 0.62 0.5905 0.627 31,084
10th Aug 2026 (Mon) 0.5157 0.64 0.5157 0.6337 274,897
7th Aug 2026 (Fri) 0.76 0.7672 0.53 0.565 7,239,495
6th Aug 2026 (Thu) 0.5204 0.5212 0.494 0.5124 8,380
5th Aug 2026 (Wed) 0.50 0.5596 0.4913 0.5436 7,711
4th Aug 2026 (Tue) 0.51 0.5212 0.4911 0.5147 21,623
3rd Aug 2026 (Mon) 0.4996 0.5426 0.4834 0.5362 54,422
31st Jul 2026 (Fri) 0.545 0.545 0.4901 0.532 470,672
30th Jul 2026 (Thu) 0.522 0.5677 0.5029 0.5522 297,042
29th Jul 2026 (Wed) 0.545 0.545 0.5187 0.548 13,038
FTSE 100 Latest
Value10,684.88
Change-10.37