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
10th Jul 2026 (Fri) 0.641 0.6726 0.6048 0.628 5,203
9th Jul 2026 (Thu) 0.6326 0.6952 0.6326 0.6663 5,228
8th Jul 2026 (Wed) 0.63 0.65 0.6225 0.679 3,697
7th Jul 2026 (Tue) 0.6113 0.65 0.595 0.659 38,733
6th Jul 2026 (Mon) 0.6575 0.6997 0.6406 0.69 57,665
3rd Jul 2026 (Fri) 0.6799 0.6799 0.63 0.63 0
2nd Jul 2026 (Thu) 0.6799 0.70 0.6291 0.63 72,719
1st Jul 2026 (Wed) 0.6503 0.69 0.63 0.6595 92,170
30th Jun 2026 (Tue) 0.5751 0.63 0.5661 0.626 33,701
29th Jun 2026 (Mon) 0.5574 0.5578 0.55 0.55 6,909
26th Jun 2026 (Fri) 0.5499 0.578 0.548 0.556 2,975
25th Jun 2026 (Thu) 0.5701 0.573 0.5426 0.5381 545
24th Jun 2026 (Wed) 0.608 0.608 0.56 0.5802 1,285
23rd Jun 2026 (Tue) 0.601 0.63 0.59 0.6261 9,908
22nd Jun 2026 (Mon) 0.685 0.685 0.67 0.66 6,070
19th Jun 2026 (Fri) 0.7421 0.745 0.6599 0.7097 24,070
18th Jun 2026 (Thu) 0.7421 0.745 0.6599 0.7097 24,070
17th Jun 2026 (Wed) 0.815 0.815 0.7704 0.778 42,854
16th Jun 2026 (Tue) 0.8084 1.20 0.7617 0.8035 734,156
15th Jun 2026 (Mon) 0.7927 0.8851 0.686 0.7073 62,320
12th Jun 2026 (Fri) 0.855 0.95 0.7601 0.76 42,186
11th Jun 2026 (Thu) 0.756 0.96 0.74 0.91 39,477
10th Jun 2026 (Wed) 0.735 0.8638 0.65 0.7991 176,494
9th Jun 2026 (Tue) 1.20 1.68 0.6251 0.729 11,573,906
8th Jun 2026 (Mon) 0.48 0.5699 0.4581 0.514 111,085
5th Jun 2026 (Fri) 0.49 0.57 0.47 0.50 86,268
4th Jun 2026 (Thu) 0.4949 0.514 0.49 0.4915 11,394
3rd Jun 2026 (Wed) 0.5399 0.54 0.4931 0.5089 5,726
2nd Jun 2026 (Tue) 0.5207 0.6063 0.52 0.5545 17,412
1st Jun 2026 (Mon) 0.498 0.5199 0.4821 0.52 37,466
29th May 2026 (Fri) 0.50 0.50 0.475 0.48 33,079
28th May 2026 (Thu) 0.5101 0.53 0.4915 0.5221 92,218
27th May 2026 (Wed) 0.5242 0.54 0.5025 0.5225 5,982
26th May 2026 (Tue) 0.45 0.55 0.4472 0.512 109,903
25th May 2026 (Mon) 0.49 0.50 0.4324 0.4724 34,620
22nd May 2026 (Fri) 0.49 0.50 0.4324 0.4724 34,620
21st May 2026 (Thu) 0.50 0.52 0.4604 0.5374 54,042
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
FTSE 100 Latest
Value10,497.29
Change24.84