SLGB | Smart Log Glb-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Smart Log Glb-A (SLGB)

NASDAQ

$0.18-$0.004 (-2.26%)

Price as of Nov 13, 2026 1:05 PM EST

N/A
Market Cap
-90.94%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
-30.64%

Low Price$0.18

High Price$0.31
3 Months
-68.61%

Low Price$0.18

High Price$0.56
1 Year
-90.94%

Low Price$0.18

High Price$2.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.20	0.22	0.18	0.18	-8.26%	588,570
11/11/2026	0.18	0.20	0.18	0.20	+12.16%	828,278
11/10/2026	0.20	0.21	0.18	0.18	-7.30%	587,607
11/09/2026	0.20	0.20	0.15	0.19	-4.65%	730,562
11/06/2026	0.20	0.20	0.19	0.20	-5.15%	253,265
11/05/2026	0.22	0.23	0.19	0.21	-4.72%	780,007
11/04/2026	0.24	0.26	0.17	0.22	-19.83%	1,544,430
11/03/2026	0.30	0.34	0.25	0.27	-11.55%	2,930,723
11/02/2026	0.35	0.42	0.26	0.31	+1.84%	48,662,325
10/30/2026	0.31	0.42	0.24	0.31	+48.97%	300,960,691
10/29/2026	0.22	0.22	0.18	0.20	-5.14%	39,333,812
10/28/2026	0.22	0.22	0.21	0.22	-6.01%	58,162
10/27/2026	0.23	0.23	0.22	0.23	-1.42%	521,396
10/26/2026	0.23	0.24	0.22	0.23	+5.91%	172,900
10/23/2026	0.22	0.23	0.22	0.22	-2.35%	149,960
10/22/2026	0.21	0.23	0.21	0.23	-1.62%	308,532
10/21/2026	0.22	0.23	0.21	0.23	+4.71%	142,036
10/20/2026	0.21	0.23	0.21	0.22	+0.76%	116,855
10/19/2026	0.22	0.23	0.21	0.22	-0.89%	296,882
10/16/2026	0.21	0.22	0.20	0.22	-0.50%	176,971
10/15/2026	0.23	0.25	0.21	0.22	-3.17%	361,712
10/14/2026	0.24	0.24	0.21	0.23	-5.29%	313,454
10/13/2026	0.25	0.26	0.24	0.24	-8.08%	173,034
10/12/2026	0.27	0.28	0.25	0.26	-3.87%	221,032
10/09/2026	0.28	0.28	0.27	0.27	-4.60%	126,234
10/08/2026	0.27	0.29	0.27	0.28	+4.29%	216,659
10/07/2026	0.28	0.28	0.27	0.27	-3.12%	331,217
10/06/2026	0.28	0.29	0.27	0.28	-6.53%	959,837
10/05/2026	0.28	0.32	0.27	0.30	+4.72%	6,615,785
10/02/2026	0.31	0.31	0.28	0.29	+1.09%	465,637
10/01/2026	0.28	0.31	0.28	0.28	+3.19%	395,380
09/30/2026	0.27	0.29	0.27	0.28	-0.76%	1,902,981
09/29/2026	0.28	0.30	0.27	0.28	-3.40%	365,532
09/28/2026	0.30	0.30	0.28	0.29	-3.68%	271,730
09/25/2026	0.31	0.34	0.29	0.30	-9.40%	966,448
09/24/2026	0.31	0.43	0.29	0.33	+8.06%	35,456,047
09/23/2026	0.30	0.31	0.28	0.31	+4.91%	19,788,974
09/22/2026	0.30	0.30	0.28	0.29	-1.72%	397,824
09/21/2026	0.30	0.31	0.30	0.30	+0.03%	409,313
09/18/2026	0.31	0.33	0.29	0.30	-7.50%	715,256
09/17/2026	0.34	0.36	0.31	0.32	-3.47%	1,148,294
09/16/2026	0.32	0.35	0.30	0.33	+4.25%	1,279,294
09/15/2026	0.36	0.38	0.31	0.32	-6.61%	8,974,178
09/14/2026	0.37	0.38	0.33	0.34	-6.71%	18,137,946
09/11/2026	0.38	0.39	0.36	0.37	-6.65%	246,893
09/10/2026	0.44	0.45	0.34	0.39	-6.13%	558,638
09/09/2026	0.42	0.43	0.41	0.42	+0.25%	245,425
09/08/2026	0.45	0.45	0.41	0.42	-9.87%	229,867
09/04/2026	0.43	0.49	0.42	0.46	+7.21%	589,812
09/03/2026	0.44	0.45	0.42	0.43	+2.38%	172,007
09/02/2026	0.45	0.46	0.41	0.42	-8.70%	358,573
09/01/2026	0.48	0.49	0.46	0.46	-4.17%	310,017
08/31/2026	0.50	0.51	0.48	0.48	-7.34%	227,077
08/28/2026	0.53	0.54	0.50	0.52	+3.19%	1,094,494
08/27/2026	0.50	0.52	0.50	0.50	-2.90%	293,703
08/26/2026	0.50	0.53	0.50	0.52	-4.08%	221,493
08/25/2026	0.53	0.56	0.49	0.54	+7.89%	6,254,946
08/24/2026	0.51	0.51	0.48	0.50	+3.98%	191,120
08/21/2026	0.50	0.52	0.47	0.48	-3.44%	349,450
08/20/2026	0.47	0.51	0.47	0.50	+2.60%	239,769
08/19/2026	0.49	0.51	0.48	0.49	-9.85%	653,818
08/18/2026	0.54	0.55	0.50	0.54	-3.76%	445,143
08/17/2026	0.54	0.56	0.52	0.56	+1.27%	1,280,513
08/14/2026	0.59	0.60	0.55	0.55	-8.44%	553,193
08/13/2026	0.58	0.62	0.55	0.60	+4.49%	9,276,053
08/12/2026	0.60	0.61	0.56	0.58	-7.97%	471,580
08/11/2026	0.64	0.66	0.59	0.63	-1.06%	760,522
08/10/2026	0.51	0.64	0.51	0.63	+12.16%	3,894,808
08/07/2026	0.76	0.77	0.53	0.57	+10.27%	103,137,728
08/06/2026	0.53	0.53	0.49	0.51	-5.74%	281,920
08/05/2026	0.50	0.56	0.49	0.54	+5.61%	544,690
08/04/2026	0.51	0.52	0.49	0.51	-4.01%	321,999
08/03/2026	0.48	0.54	0.48	0.54	+0.79%	535,714
07/31/2026	0.53	0.55	0.49	0.53	-3.66%	5,503,023
07/30/2026	0.53	0.57	0.50	0.55	+0.77%	3,405,128
07/29/2026	0.55	0.55	0.51	0.55	-3.59%	207,819
07/28/2026	0.59	0.60	0.54	0.57	-6.83%	288,543
07/27/2026	0.64	0.65	0.56	0.61	+0.02%	584,730
07/24/2026	0.78	0.83	0.58	0.61	-25.59%	1,051,373
07/23/2026	0.66	0.83	0.66	0.82	+9.31%	840,467
07/22/2026	0.75	0.82	0.66	0.75	-23.46%	3,347,801
07/21/2026	1.12	1.24	0.81	0.98	+92.48%	182,222,049
07/20/2026	0.51	0.55	0.48	0.51	-7.30%	8,913,620
07/17/2026	0.54	0.56	0.50	0.55	+0.22%	139,172
07/16/2026	0.55	0.60	0.52	0.55	-5.34%	61,531
07/15/2026	0.57	0.59	0.54	0.58	+1.58%	47,880
07/14/2026	0.52	0.58	0.52	0.57	+4.03%	55,276
07/13/2026	0.63	0.63	0.52	0.55	-12.77%	131,386
07/10/2026	0.64	0.69	0.60	0.63	-5.75%	122,333
07/09/2026	0.66	0.70	0.63	0.67	-1.87%	128,926
07/08/2026	0.64	0.68	0.62	0.68	+3.03%	118,126
07/07/2026	0.61	0.66	0.59	0.66	-4.49%	354,383
07/06/2026	0.64	0.70	0.64	0.69	+9.52%	3,385,943
07/02/2026	0.68	0.71	0.63	0.63	-4.47%	998,495
07/01/2026	0.65	0.69	0.62	0.66	+5.35%	633,839
06/30/2026	0.58	0.64	0.56	0.63	+13.82%	321,178
06/29/2026	0.55	0.58	0.55	0.55	-1.08%	253,385
06/26/2026	0.56	0.59	0.53	0.56	+3.33%	110,428
06/25/2026	0.58	0.60	0.54	0.54	-7.26%	101,464
06/24/2026	0.61	0.62	0.55	0.58	-7.33%	96,958