Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SpringBig Holdings, Inc. - Common Stock (NQ: SBIG )

0.1912 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6400 0.6800 0.6000 0.6724 32,070 +0.01(+1.86%)
Mar 30, 2023 0.6431 0.7000 0.6431 0.6601 5,007 -0.01(-2.21%)
Mar 29, 2023 0.6327 0.6750 0.5350 0.6750 48,720 +0.04(+7.13%)
Mar 28, 2023 0.6100 0.6449 0.6000 0.6301 52,158 +0.01(+0.82%)
Mar 27, 2023 0.6800 0.7394 0.6100 0.6250 126,477 -0.05(-8.07%)
Mar 24, 2023 0.6917 0.6917 0.6101 0.6799 26,088 +0.02(+3.02%)
Mar 23, 2023 0.6101 0.6800 0.5801 0.6600 162,671 -0.03(-3.65%)
Mar 22, 2023 0.6300 0.7000 0.5813 0.6850 130,599 +0.04(+5.64%)
Mar 21, 2023 0.6500 0.7289 0.6484 0.6484 99,699 -0.00(-0.25%)
Mar 20, 2023 0.7500 0.7774 0.6500 0.6500 55,703 -0.04(-5.80%)
Mar 17, 2023 0.7000 0.7500 0.6900 0.6900 60,383 -0.02(-3.36%)
Mar 16, 2023 0.7400 0.7682 0.7000 0.7140 102,708 +0.01(+1.94%)
Mar 15, 2023 0.7356 0.7976 0.7004 0.7004 28,050 -0.06(-7.65%)
Mar 14, 2023 0.7954 0.9500 0.7500 0.7584 165,888 -0.06(-7.51%)
Mar 13, 2023 0.7300 0.8500 0.7200 0.8200 75,597 +0.05(+6.31%)
Mar 10, 2023 0.7955 0.8400 0.7700 0.7713 58,389 -0.05(-5.95%)
Mar 09, 2023 0.9464 1.020 0.8001 0.8201 111,977 -0.08(-8.91%)
Mar 08, 2023 1.030 1.040 0.8909 0.9003 86,846 -0.13(-12.59%)
Mar 07, 2023 0.8700 1.080 0.8601 1.030 251,083 +0.15(+17.05%)
Mar 06, 2023 0.7500 0.8800 0.7500 0.8800 113,336 +0.11(+14.27%)
Mar 03, 2023 0.8100 0.8100 0.7427 0.7701 58,634 -0.02(-2.49%)
Mar 02, 2023 0.7840 0.8200 0.7587 0.7898 31,604 -0.00(-0.20%)
Mar 01, 2023 0.8800 0.8800 0.7851 0.7914 32,453 -0.06(-6.89%)
Feb 28, 2023 0.8400 0.8900 0.8400 0.8500 31,203 -0.01(-1.02%)
Feb 27, 2023 0.8400 0.8900 0.8400 0.8588 48,513 +0.02(+2.24%)
Feb 24, 2023 0.8000 0.8650 0.8000 0.8400 58,659 +0.02(+2.44%)
Feb 23, 2023 0.7670 0.8500 0.7670 0.8200 59,663 +0.02(+2.37%)
Feb 22, 2023 0.7600 0.8300 0.7500 0.8010 41,749 +0.03(+3.35%)
Feb 21, 2023 0.7372 0.8500 0.7372 0.7750 62,764 +0.02(+1.97%)
Feb 17, 2023 0.7528 0.8225 0.7328 0.7600 70,622 +0.03(+4.74%)
Feb 16, 2023 0.7300 0.7800 0.7100 0.7256 61,052 -0.02(-3.25%)
Feb 15, 2023 0.7126 0.7650 0.7000 0.7500 67,109 +0.02(+2.74%)
Feb 14, 2023 0.7150 0.7500 0.7004 0.7300 38,046 +0.02(+2.10%)
Feb 13, 2023 0.7449 0.7899 0.6995 0.7150 62,161 -0.01(-0.78%)
Feb 10, 2023 0.7100 0.7900 0.6900 0.7206 132,008 -0.00(-0.61%)
Feb 09, 2023 0.8100 0.8101 0.7000 0.7250 114,239 -0.08(-9.43%)
Feb 08, 2023 0.8200 0.8600 0.7401 0.8005 66,028 -0.09(-10.07%)
Feb 07, 2023 0.7400 0.9282 0.7401 0.8901 666,889 +0.11(+14.12%)
Feb 06, 2023 0.7500 0.8500 0.6700 0.7800 1,848,451 -0.31(-28.44%)
Feb 03, 2023 0.7200 1.400 0.6900 1.090 6,937,538 +0.35(+47.30%)
Feb 02, 2023 0.7200 0.7499 0.6697 0.7400 44,982 +0.02(+2.78%)
Feb 01, 2023 0.7600 0.7700 0.6500 0.7200 153,133 -0.07(-9.09%)
Jan 31, 2023 1.040 1.140 0.7061 0.7920 562,347 -0.32(-28.65%)
Jan 30, 2023 0.8400 1.200 0.7800 1.110 1,894,843 +0.26(+30.59%)
Jan 27, 2023 0.7200 0.8500 0.6295 0.8500 67,940 +0.11(+14.42%)
Jan 26, 2023 0.8912 0.8912 0.7400 0.7429 8,199 +0.01(+1.07%)
Jan 25, 2023 0.7207 0.8000 0.6790 0.7350 12,912 -0.04(-5.16%)
Jan 24, 2023 0.8869 0.8869 0.7750 0.7750 7,443 -0.12(-13.72%)
Jan 23, 2023 0.7700 0.8982 0.6950 0.8982 11,762 +0.04(+4.45%)
Jan 20, 2023 0.8421 0.8700 0.7000 0.8599 11,059 +0.07(+8.83%)
Jan 19, 2023 0.7986 0.8553 0.7901 0.7901 9,593 -0.01(-0.99%)
Jan 18, 2023 0.8700 0.8700 0.7700 0.7980 17,733 -0.14(-14.94%)
Jan 17, 2023 0.8060 0.9382 0.7218 0.9382 50,314 +0.18(+23.45%)
Jan 13, 2023 0.8011 0.8700 0.7351 0.7600 37,115 -0.13(-14.42%)
Jan 12, 2023 0.7000 0.9000 0.7000 0.8881 66,533 +0.10(+12.45%)
Jan 11, 2023 0.7898 0.8399 0.7250 0.7898 43,359 -0.01(-1.66%)
Jan 10, 2023 0.5800 0.8031 0.5700 0.8031 92,685 +0.20(+33.83%)
Jan 09, 2023 0.5750 0.6800 0.5750 0.6001 18,499 +0.03(+4.37%)
Jan 06, 2023 0.5300 0.5750 0.4606 0.5750 33,057 +0.05(+10.58%)
Jan 05, 2023 0.5400 0.6000 0.5200 0.5200 8,399 -0.05(-8.77%)
Jan 04, 2023 0.5250 0.5700 0.5092 0.5700 45,575 +0.06(+11.94%)
Jan 03, 2023 0.5000 0.5299 0.5000 0.5092 23,167 +0.01(+2.25%)
Dec 30, 2022 0.5000 0.5299 0.4510 0.4980 168,306 -0.02(-4.23%)
Dec 29, 2022 0.4980 0.5279 0.4378 0.5200 80,186 +0.06(+12.31%)
Dec 28, 2022 0.4850 0.4970 0.4350 0.4630 31,805 -0.04(-7.40%)
Dec 27, 2022 0.5605 0.5605 0.4061 0.5000 116,636 -0.01(-1.96%)
Dec 23, 2022 0.5592 0.5600 0.5051 0.5100 5,433 +0.00(+0.00%)
Dec 22, 2022 0.5500 0.5600 0.5050 0.5100 32,151 -0.05(-8.11%)
Dec 21, 2022 0.5199 0.5600 0.5101 0.5550 16,932 +0.05(+8.82%)
Dec 20, 2022 0.5710 0.5710 0.5036 0.5100 57,293 -0.02(-3.79%)
Dec 19, 2022 0.5831 0.5831 0.5300 0.5301 45,156 -0.05(-9.09%)
Dec 16, 2022 0.5900 0.6000 0.5200 0.5831 106,272 +0.00(+0.53%)
Dec 15, 2022 0.6329 0.6329 0.5800 0.5800 23,360 -0.01(-1.69%)
Dec 14, 2022 0.6500 0.6500 0.5900 0.5900 65,125 -0.04(-6.35%)
Dec 13, 2022 0.6546 0.6600 0.6051 0.6300 78,736 +0.01(+1.04%)
Dec 12, 2022 0.7000 0.7000 0.6070 0.6235 72,142 -0.08(-10.92%)
Dec 09, 2022 0.6700 0.7578 0.6350 0.6999 88,274 +0.06(+9.36%)
Dec 08, 2022 0.7000 0.7900 0.6169 0.6400 32,469 -0.04(-5.90%)
Dec 07, 2022 0.7200 0.7482 0.6700 0.6801 27,898 -0.06(-8.67%)
Dec 06, 2022 0.8100 0.8300 0.7447 0.7447 67,116 -0.06(-6.97%)
Dec 05, 2022 0.9318 0.9318 0.7866 0.8005 189,969 -0.05(-5.82%)
Dec 02, 2022 0.9017 0.9017 0.7578 0.8500 154,657 +0.00(+0.00%)
Dec 01, 2022 0.8000 0.8500 0.7600 0.8500 131,937 +0.03(+3.96%)
Nov 30, 2022 0.8200 0.8200 0.7500 0.8176 45,701 -0.01(-1.77%)
Nov 29, 2022 0.8505 0.8505 0.7705 0.8323 43,366 +0.04(+5.34%)
Nov 28, 2022 0.8800 0.8800 0.7616 0.7901 11,102 -0.04(-5.38%)
Nov 25, 2022 0.8600 0.8600 0.8000 0.8350 10,936 +0.00(+0.00%)
Nov 23, 2022 0.8500 0.8500 0.8000 0.8350 31,774 +0.01(+1.46%)
Nov 22, 2022 0.8600 0.8600 0.8104 0.8230 19,443 -0.05(-5.94%)
Nov 21, 2022 0.9280 0.9569 0.8600 0.8750 9,977 -0.05(-5.71%)
Nov 18, 2022 0.9600 0.9600 0.9280 0.9280 21,304 -0.00(-0.22%)
Nov 17, 2022 0.9500 0.9500 0.8600 0.9300 30,451 -0.03(-2.63%)
Nov 16, 2022 1.060 1.060 0.9480 0.9551 22,687 -0.04(-4.49%)
Nov 15, 2022 1.020 1.150 0.8883 1.000 109,650 +0.01(+1.01%)
Nov 14, 2022 1.030 1.030 0.8700 0.9900 17,511 +0.04(+4.32%)
Nov 11, 2022 0.9301 0.9490 0.8750 0.9490 31,117 +0.02(+2.12%)
Nov 10, 2022 0.9800 0.9800 0.8000 0.9293 70,016 +0.17(+22.18%)
Nov 09, 2022 0.8357 0.9000 0.7606 0.7606 33,097 -0.08(-8.99%)
Nov 08, 2022 0.9887 1.000 0.8352 0.8357 32,620 -0.10(-10.68%)
Nov 07, 2022 1.020 1.030 0.9208 0.9356 19,223 -0.10(-10.04%)
Nov 04, 2022 0.9917 1.110 0.9510 1.040 32,536 -0.11(-9.57%)
Nov 03, 2022 0.9700 1.150 0.9035 1.150 32,616 +0.15(+14.43%)
Nov 02, 2022 0.9800 1.020 0.9800 1.005 14,275 -0.03(-2.90%)
Nov 01, 2022 1.110 1.170 1.010 1.035 13,056 -0.16(-13.03%)
Oct 31, 2022 1.060 1.190 1.020 1.190 67,562 +0.11(+10.19%)
Oct 28, 2022 1.080 1.080 1.010 1.080 19,910 +0.01(+0.93%)
Oct 27, 2022 1.200 1.200 1.010 1.070 10,570 -0.16(-13.01%)
Oct 26, 2022 1.350 1.350 1.030 1.230 24,587 -0.15(-10.87%)
Oct 25, 2022 1.110 1.380 1.050 1.380 41,436 +0.34(+32.69%)
Oct 24, 2022 1.080 1.110 1.000 1.040 14,376 -0.09(-7.96%)
Oct 21, 2022 1.130 1.130 0.9500 1.130 38,363 +0.10(+9.71%)
Oct 20, 2022 1.280 1.290 0.9514 1.030 37,259 -0.02(-1.90%)
Oct 19, 2022 1.200 1.200 1.050 1.050 23,546 -0.06(-5.41%)
Oct 18, 2022 1.350 1.350 1.070 1.110 27,669 -0.23(-17.16%)
Oct 17, 2022 0.9300 1.360 0.9282 1.340 93,454 +0.33(+32.02%)
Oct 14, 2022 1.080 1.080 0.9601 1.015 24,995 -0.08(-6.88%)
Oct 13, 2022 0.8500 1.090 0.8501 1.090 23,322 +0.04(+3.81%)
Oct 12, 2022 0.8300 1.247 0.8300 1.050 86,298 +0.13(+13.83%)
Oct 11, 2022 0.9300 1.030 0.7594 0.9224 127,610 -0.02(-1.83%)
Oct 10, 2022 0.9300 1.040 0.9300 0.9396 11,559 +0.01(+1.02%)
Oct 07, 2022 1.270 1.270 0.9205 0.9301 115,740 -0.26(-21.84%)
Oct 06, 2022 0.8300 1.370 0.7709 1.190 448,821 +0.36(+44.21%)
Oct 05, 2022 0.8213 0.8913 0.8209 0.8252 18,390 -0.06(-6.77%)
Oct 04, 2022 0.9000 0.9000 0.8152 0.8851 16,745 -0.03(-3.79%)
Oct 03, 2022 0.9400 0.9400 0.8204 0.9200 9,719 -0.02(-2.13%)
Sep 30, 2022 0.9350 0.9700 0.9070 0.9400 25,947 +0.04(+4.39%)
Sep 29, 2022 0.8900 0.9775 0.7100 0.9005 74,032 +0.09(+11.17%)
Sep 28, 2022 0.7100 0.8300 0.7002 0.8100 34,229 +0.01(+1.25%)
Sep 27, 2022 0.7000 0.8300 0.7000 0.8000 18,289 +0.11(+15.67%)
Sep 26, 2022 0.7500 0.8200 0.6901 0.6916 40,925 -0.13(-15.67%)
Sep 23, 2022 0.9073 0.9700 0.8200 0.8201 30,550 -0.08(-8.89%)
Sep 22, 2022 0.9866 1.100 0.8200 0.9001 22,109 -0.09(-8.77%)
Sep 21, 2022 1.100 1.150 0.9625 0.9866 31,162 -0.11(-10.31%)
Sep 20, 2022 1.050 1.140 1.050 1.100 24,894 +0.05(+4.27%)
Sep 19, 2022 1.290 1.380 1.040 1.055 193,092 -0.14(-11.34%)
Sep 16, 2022 1.720 1.720 1.190 1.190 128,014 -0.48(-28.74%)
Sep 15, 2022 1.590 1.730 1.590 1.670 13,067 +0.07(+4.37%)
Sep 14, 2022 1.600 1.600 1.500 1.600 18,357 +0.05(+3.23%)
Sep 13, 2022 1.620 1.650 1.550 1.550 31,391 -0.14(-8.28%)
Sep 12, 2022 1.560 1.720 1.560 1.690 30,110 +0.09(+5.62%)
Sep 09, 2022 1.540 1.750 1.540 1.600 57,795 -0.14(-8.05%)
Sep 08, 2022 1.750 1.750 1.660 1.740 39,507 +0.03(+1.75%)
Sep 07, 2022 1.610 1.750 1.530 1.710 126,926 +0.15(+9.62%)
Sep 06, 2022 1.630 1.670 1.470 1.560 106,503 +0.09(+6.12%)
Sep 02, 2022 1.590 1.590 1.410 1.470 26,845 -0.05(-3.29%)
Sep 01, 2022 1.590 1.630 1.470 1.520 55,411 -0.06(-3.80%)
Aug 31, 2022 1.480 1.690 1.480 1.580 100,840 +0.06(+3.95%)
Aug 30, 2022 1.479 1.580 1.479 1.520 50,059 -0.05(-3.18%)
Aug 29, 2022 1.440 1.570 1.380 1.570 52,127 +0.06(+3.97%)
Aug 26, 2022 1.580 1.630 1.510 1.510 128,711 -0.07(-4.43%)
Aug 25, 2022 1.410 1.610 1.402 1.580 169,708 +0.12(+8.22%)
Aug 24, 2022 1.500 1.510 1.354 1.460 238,903 -0.03(-2.01%)
Aug 23, 2022 1.550 1.570 1.480 1.490 50,675 +0.01(+0.68%)
Aug 22, 2022 1.680 1.820 1.480 1.480 190,321 -0.17(-10.30%)
Aug 19, 2022 1.810 1.940 1.620 1.650 270,232 -0.17(-9.34%)
Aug 18, 2022 1.650 1.900 1.650 1.820 123,326 +0.12(+7.06%)
Aug 17, 2022 1.830 2.050 1.610 1.700 429,261 -0.02(-1.16%)
Aug 16, 2022 1.760 1.850 1.720 1.720 77,487 -0.11(-6.01%)
Aug 15, 2022 1.740 1.840 1.680 1.830 190,555 +0.09(+5.17%)
Aug 12, 2022 1.730 1.840 1.640 1.740 151,096 -0.03(-1.69%)
Aug 11, 2022 1.610 1.850 1.580 1.770 225,373 +0.08(+4.73%)
Aug 10, 2022 1.640 2.000 1.460 1.690 1,008,785 +0.05(+3.05%)
Aug 09, 2022 1.630 1.791 1.630 1.640 189,287 -0.06(-3.53%)
Aug 08, 2022 1.730 1.750 1.620 1.700 128,449 -0.02(-1.16%)
Aug 05, 2022 1.760 1.770 1.650 1.720 195,868 +0.04(+2.38%)
Aug 04, 2022 1.740 1.770 1.660 1.680 133,122 -0.07(-4.00%)
Aug 03, 2022 1.730 1.820 1.650 1.750 200,314 +0.02(+1.16%)
Aug 02, 2022 1.800 1.880 1.680 1.730 158,775 -0.03(-1.70%)
Aug 01, 2022 1.720 1.850 1.630 1.760 192,861 +0.04(+2.33%)
Jul 29, 2022 1.770 1.800 1.670 1.720 384,022 -0.03(-1.71%)
Jul 28, 2022 1.650 1.820 1.580 1.750 293,795 +0.07(+4.17%)
Jul 27, 2022 1.790 1.950 1.660 1.680 573,115 -0.17(-9.19%)
Jul 26, 2022 1.920 2.150 1.560 1.850 1,788,712 -0.22(-10.63%)
Jul 25, 2022 1.980 3.250 1.820 2.070 14,120,300 +0.25(+13.74%)
Jul 22, 2022 1.710 1.950 1.640 1.820 458,828 +0.20(+12.35%)
Jul 21, 2022 1.760 1.830 1.620 1.620 92,423 -0.16(-8.99%)
Jul 20, 2022 1.640 1.830 1.640 1.780 167,078 +0.11(+6.59%)
Jul 19, 2022 1.790 1.790 1.630 1.670 81,119 -0.02(-1.18%)
Jul 18, 2022 1.680 1.690 1.610 1.690 27,976 +0.01(+0.60%)
Jul 15, 2022 1.730 1.870 1.610 1.680 30,039 -0.10(-5.62%)
Jul 14, 2022 1.710 1.790 1.620 1.780 31,448 +0.04(+2.30%)
Jul 13, 2022 1.700 1.790 1.700 1.740 32,330 -0.01(-0.57%)
Jul 12, 2022 1.840 1.910 1.710 1.750 81,995 -0.10(-5.41%)
Jul 11, 2022 1.900 1.930 1.850 1.850 31,145 -0.09(-4.64%)
Jul 08, 2022 1.930 2.033 1.890 1.940 41,852 -0.03(-1.52%)
Jul 07, 2022 2.000 2.000 1.880 1.970 50,757 -0.03(-1.50%)
Jul 06, 2022 2.050 2.080 1.900 2.000 104,972 -0.06(-2.91%)
Jul 05, 2022 1.830 2.140 1.830 2.060 111,604 -0.07(-3.29%)
Jul 01, 2022 1.820 2.220 1.780 2.130 1,082,128 +0.34(+18.99%)
Jun 30, 2022 1.860 2.240 1.715 1.790 338,003 -0.14(-7.25%)
Jun 29, 2022 2.370 2.464 1.610 1.930 261,055 -0.35(-15.35%)
Jun 28, 2022 2.600 2.600 2.100 2.280 90,719 -0.04(-1.72%)
Jun 27, 2022 2.610 2.610 2.240 2.320 36,640 -0.28(-10.77%)
Jun 24, 2022 2.790 2.790 2.500 2.600 26,050 +0.09(+3.59%)
Jun 23, 2022 2.510 2.610 2.255 2.510 53,651 +0.00(+0.00%)
Jun 22, 2022 3.150 3.150 2.335 2.510 98,017 -0.58(-18.77%)
Jun 21, 2022 3.030 3.130 2.610 3.090 82,851 +0.20(+6.92%)
Jun 17, 2022 3.200 3.200 2.740 2.890 143,771 -0.32(-9.97%)
Jun 16, 2022 4.000 4.010 3.100 3.210 170,380 -1.29(-28.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.