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
20th May 2026 (Wed) 0.47 0.5399 0.46 0.4994 15,522
19th May 2026 (Tue) 0.4408 0.5084 0.42 0.4997 1,187,785
18th May 2026 (Mon) 0.544 0.5497 0.53 0.52 6,665
15th May 2026 (Fri) 0.58 0.588 0.5694 0.5604 1,641
14th May 2026 (Thu) 0.5913 0.6282 0.5725 0.5824 3,450
13th May 2026 (Wed) 0.5695 0.613 0.5694 0.5902 4,812
12th May 2026 (Tue) 0.6301 0.6301 0.5745 0.5573 6,449
11th May 2026 (Mon) 0.55 0.5818 0.54 0.5703 9,942
8th May 2026 (Fri) 0.61 0.63 0.5543 0.55 5,117
7th May 2026 (Thu) 0.51 0.595 0.5031 0.588 8,336
6th May 2026 (Wed) 0.565 0.565 0.5016 0.5069 17,753
5th May 2026 (Tue) 0.57 0.60 0.5602 0.5854 64,706
4th May 2026 (Mon) 0.61 0.6456 0.55 0.5855 9,232
1st May 2026 (Fri) 0.6334 0.6334 0.586 0.5868 22,243
30th Apr 2026 (Thu) 0.65 0.65 0.62 0.62 5,541
29th Apr 2026 (Wed) 0.71 0.71 0.6371 0.64 17,372
28th Apr 2026 (Tue) 0.7233 0.7237 0.708 0.7094 1,920
27th Apr 2026 (Mon) 0.7202 0.8483 0.7001 0.7371 5,546
24th Apr 2026 (Fri) 0.7929 0.8498 0.76 0.7436 17,152
23rd Apr 2026 (Thu) 0.82 0.82 0.7199 0.805 39,611
22nd Apr 2026 (Wed) 0.85 0.855 0.82 0.8547 3,594
21st Apr 2026 (Tue) 0.885 0.885 0.85 0.8599 2,468
20th Apr 2026 (Mon) 0.8806 0.9021 0.86 0.9005 6,748
17th Apr 2026 (Fri) 0.8787 0.9423 0.837 0.942 21,716
16th Apr 2026 (Thu) 0.8445 0.858 0.829 0.8351 11,557
15th Apr 2026 (Wed) 0.89 0.95 0.8211 0.8561 30,417
14th Apr 2026 (Tue) 0.90 0.91 0.88 0.92 5,095
13th Apr 2026 (Mon) 0.915 0.97 0.8801 0.9418 24,558
10th Apr 2026 (Fri) 0.8657 0.939 0.8657 0.9122 6,685
9th Apr 2026 (Thu) 0.8601 0.94 0.86 0.893 11,397
8th Apr 2026 (Wed) 0.855 0.95 0.8527 0.8721 29,758
7th Apr 2026 (Tue) 0.902 0.935 0.9001 0.92 25,831
6th Apr 2026 (Mon) 0.8113 1.20 0.7601 0.9577 845,205
3rd Apr 2026 (Fri) 0.7084 0.7249 0.6768 0.695 4,880
2nd Apr 2026 (Thu) 0.7084 0.7249 0.6768 0.695 4,880
1st Apr 2026 (Wed) 0.7319 0.81 0.71 0.71 4,617
31st Mar 2026 (Tue) 0.81 0.84 0.61 0.69 6,058
30th Mar 2026 (Mon) 0.8547 0.8862 0.7834 0.7862 3,920
27th Mar 2026 (Fri) 0.91 0.91 0.8178 0.8684 11,155
26th Mar 2026 (Thu) 0.899 0.91 0.86 0.86 5,796
25th Mar 2026 (Wed) 0.9178 0.9178 0.8904 0.913 3,261
24th Mar 2026 (Tue) 0.9244 0.9633 0.906 0.9178 3,577
23rd Mar 2026 (Mon) 0.90 0.93 0.8726 0.93 5,122
FTSE 100 Latest
Value10,443.47
Change11.13