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 (%)
Sep 01, 2023 0.1912 0 -0.04(-16.83%)
Aug 31, 2023 0.2207 0.2650 0.1957 0.2299 424,760 +0.00(+1.05%)
Aug 30, 2023 0.2035 0.2275 0.1864 0.2275 452,994 +0.02(+8.33%)
Aug 29, 2023 0.2117 0.2249 0.2100 0.2100 177,000 -0.01(-6.00%)
Aug 28, 2023 0.2275 0.2275 0.2110 0.2234 15,144 -0.00(-1.76%)
Aug 25, 2023 0.2300 0.2300 0.2097 0.2274 35,281 +0.00(+1.52%)
Aug 24, 2023 0.2350 0.2350 0.2120 0.2240 61,070 -0.01(-4.64%)
Aug 23, 2023 0.2310 0.2510 0.2250 0.2349 63,739 +0.00(+0.00%)
Aug 22, 2023 0.2087 0.2350 0.2000 0.2349 428,358 +0.02(+10.28%)
Aug 21, 2023 0.2050 0.2140 0.2050 0.2130 41,276 +0.01(+6.50%)
Aug 18, 2023 0.2105 0.2105 0.1982 0.2000 138,190 -0.00(-0.15%)
Aug 17, 2023 0.2002 0.2300 0.2000 0.2003 88,433 +0.00(+0.05%)
Aug 16, 2023 0.2360 0.2400 0.1874 0.2002 718,430 -0.04(-15.17%)
Aug 15, 2023 0.2450 0.2499 0.2202 0.2360 21,458 -0.01(-5.71%)
Aug 14, 2023 0.2300 0.2650 0.2330 0.2503 87,753 -0.02(-6.43%)
Aug 11, 2023 0.2650 0.2675 0.2450 0.2675 52,839 +0.00(+0.64%)
Aug 10, 2023 0.2501 0.2700 0.2501 0.2658 455,684 +0.01(+2.23%)
Aug 09, 2023 0.2750 0.2823 0.2581 0.2600 233,725 -0.02(-7.93%)
Aug 08, 2023 0.2800 0.3550 0.2703 0.2824 849,866 +0.00(+0.50%)
Aug 07, 2023 0.3040 0.3040 0.2800 0.2810 38,156 -0.01(-2.36%)
Aug 04, 2023 0.2860 0.3028 0.2800 0.2878 79,483 -0.01(-2.34%)
Aug 03, 2023 0.3197 0.3197 0.2947 0.2947 24,270 -0.01(-1.86%)
Aug 02, 2023 0.3300 0.3300 0.2950 0.3003 25,837 -0.02(-6.65%)
Aug 01, 2023 0.3190 0.3323 0.3102 0.3217 83,337 +0.02(+6.77%)
Jul 31, 2023 0.3199 0.3200 0.3000 0.3013 86,491 +0.00(+0.43%)
Jul 28, 2023 0.2845 0.3246 0.2800 0.3000 142,897 +0.01(+4.20%)
Jul 27, 2023 0.3102 0.3348 0.2800 0.2879 221,204 -0.02(-7.72%)
Jul 26, 2023 0.3356 0.3356 0.3000 0.3120 179,963 -0.05(-13.33%)
Jul 25, 2023 0.3455 0.3600 0.3350 0.3600 51,333 +0.02(+5.94%)
Jul 24, 2023 0.3673 0.3673 0.3300 0.3398 103,087 -0.01(-3.03%)
Jul 21, 2023 0.3647 0.3647 0.3400 0.3504 41,128 -0.01(-2.67%)
Jul 20, 2023 0.3894 0.3894 0.3600 0.3600 50,905 -0.01(-2.04%)
Jul 19, 2023 0.3950 0.4099 0.3646 0.3675 129,312 -0.03(-8.13%)
Jul 18, 2023 0.4400 0.4399 0.3600 0.4000 146,198 +0.01(+2.56%)
Jul 17, 2023 0.3910 0.4145 0.3705 0.3900 148,357 -0.02(-4.88%)
Jul 14, 2023 0.4100 0.4200 0.3900 0.4100 160,870 +0.01(+2.24%)
Jul 13, 2023 0.4000 0.4350 0.4000 0.4010 52,139 +0.00(+0.50%)
Jul 12, 2023 0.4100 0.4399 0.3662 0.3990 43,411 -0.00(-0.77%)
Jul 11, 2023 0.4200 0.4853 0.4011 0.4021 170,056 -0.01(-1.93%)
Jul 10, 2023 0.4010 0.4499 0.3249 0.4100 119,082 +0.00(+0.00%)
Jul 07, 2023 0.4450 0.4475 0.4100 0.4100 10,535 -0.05(-10.85%)
Jul 06, 2023 0.4600 0.4600 0.4200 0.4599 29,801 +0.00(+1.08%)
Jul 05, 2023 0.4377 0.4550 0.4300 0.4550 24,404 +0.00(+0.55%)
Jul 03, 2023 0.4599 0.4600 0.4400 0.4525 3,084 +0.01(+1.69%)
Jun 30, 2023 0.4400 0.4600 0.4300 0.4450 11,739 -0.01(-1.11%)
Jun 29, 2023 0.4444 0.4510 0.3900 0.4500 115,816 +0.01(+2.25%)
Jun 28, 2023 0.4704 0.4704 0.4287 0.4401 91,034 -0.04(-9.26%)
Jun 27, 2023 0.4900 0.5000 0.4200 0.4850 484,266 +0.03(+5.80%)
Jun 26, 2023 0.4508 0.4998 0.4400 0.4584 248,545 -0.02(-4.50%)
Jun 23, 2023 0.5000 0.5000 0.4584 0.4800 84,118 -0.02(-4.00%)
Jun 22, 2023 0.4426 0.5002 0.4300 0.5000 139,497 +0.01(+2.90%)
Jun 21, 2023 0.4509 0.5000 0.4250 0.4859 241,338 -0.00(-0.67%)
Jun 20, 2023 0.5296 0.5296 0.4616 0.4892 113,090 -0.03(-5.92%)
Jun 16, 2023 0.4900 0.5446 0.4501 0.5200 227,667 +0.00(+0.00%)
Jun 15, 2023 0.4998 0.5200 0.4648 0.5200 166,288 +0.00(+0.08%)
Jun 14, 2023 0.5000 0.5200 0.4600 0.5196 241,857 +0.02(+3.94%)
Jun 13, 2023 0.5200 0.5200 0.4404 0.4999 199,164 +0.00(+0.48%)
Jun 12, 2023 0.4559 0.5200 0.4310 0.4975 145,254 +0.03(+5.85%)
Jun 09, 2023 0.4700 0.4900 0.4310 0.4700 297,570 +0.00(+0.00%)
Jun 08, 2023 0.4750 0.4750 0.4400 0.4700 206,824 +0.00(+0.00%)
Jun 07, 2023 0.4400 0.4750 0.4105 0.4700 379,669 +0.01(+3.30%)
Jun 06, 2023 0.3700 0.4600 0.3305 0.4550 1,013,716 +0.08(+22.54%)
Jun 05, 2023 0.3780 0.3999 0.3600 0.3713 1,234,422 +0.00(+0.38%)
Jun 02, 2023 0.2971 0.3800 0.2950 0.3699 661,492 +0.08(+29.34%)
Jun 01, 2023 0.3125 0.3148 0.2857 0.2860 538,921 -0.02(-7.68%)
May 31, 2023 0.3104 0.3104 0.2400 0.3098 269,611 -0.00(-0.19%)
May 30, 2023 0.3066 0.3199 0.2816 0.3104 106,245 +0.00(+0.13%)
May 26, 2023 0.3000 0.3398 0.1606 0.3100 2,210,084 +0.00(+0.29%)
May 25, 2023 0.3499 0.3500 0.2707 0.3091 448,181 -0.04(-10.74%)
May 24, 2023 0.4299 0.4301 0.2900 0.3463 582,851 -0.08(-19.50%)
May 23, 2023 0.4500 0.4800 0.4301 0.4302 108,766 -0.05(-10.37%)
May 22, 2023 0.4800 0.5300 0.4552 0.4800 104,119 -0.02(-3.65%)
May 19, 2023 0.5010 0.5200 0.4625 0.4982 83,796 -0.02(-4.21%)
May 18, 2023 0.6100 0.6104 0.4950 0.5201 84,350 -0.07(-11.20%)
May 17, 2023 0.5500 0.5857 0.4505 0.5857 69,386 +0.11(+22.00%)
May 16, 2023 0.5005 0.5033 0.4541 0.4801 289,709 -0.04(-7.64%)
May 15, 2023 0.5300 0.6000 0.5005 0.5198 69,178 -0.03(-5.51%)
May 12, 2023 0.5302 0.5925 0.5302 0.5501 24,790 -0.01(-1.77%)
May 11, 2023 0.6134 0.6178 0.5301 0.5600 108,819 -0.07(-11.55%)
May 10, 2023 0.6155 0.7183 0.6000 0.6331 39,677 -0.06(-8.25%)
May 09, 2023 0.6700 0.7400 0.6155 0.6900 215,899 +0.04(+6.19%)
May 08, 2023 0.6529 0.6639 0.6292 0.6498 43,952 -0.02(-3.46%)
May 05, 2023 0.7900 0.7900 0.5800 0.6731 182,357 -0.08(-10.25%)
May 04, 2023 0.6522 0.7500 0.6251 0.7500 227,444 +0.08(+11.54%)
May 03, 2023 0.6962 0.7460 0.6450 0.6724 131,358 -0.04(-5.31%)
May 02, 2023 0.6200 0.7288 0.5654 0.7101 52,592 +0.07(+11.77%)
May 01, 2023 0.5564 0.6353 0.5400 0.6353 44,150 +0.08(+14.18%)
Apr 28, 2023 0.5876 0.5876 0.5201 0.5564 39,126 -0.03(-5.31%)
Apr 27, 2023 0.5465 0.5876 0.5402 0.5876 48,661 +0.03(+4.93%)
Apr 26, 2023 0.6200 0.6300 0.5401 0.5600 134,548 -0.09(-14.04%)
Apr 25, 2023 0.6700 0.6785 0.5700 0.6515 80,975 -0.04(-5.58%)
Apr 24, 2023 0.7100 0.7300 0.6500 0.6900 80,061 -0.04(-5.48%)
Apr 21, 2023 0.7398 0.7500 0.6882 0.7300 81,799 -0.02(-3.18%)
Apr 20, 2023 0.7915 0.7915 0.6969 0.7540 95,302 -0.06(-7.60%)
Apr 19, 2023 0.7827 0.8888 0.7308 0.8160 387,913 +0.03(+4.37%)
Apr 18, 2023 0.7500 0.8200 0.7500 0.7818 97,694 +0.02(+2.87%)
Apr 17, 2023 0.6692 0.7600 0.6363 0.7600 223,088 +0.07(+10.16%)
Apr 14, 2023 0.6200 0.7074 0.6161 0.6899 108,626 +0.07(+11.27%)
Apr 13, 2023 0.5500 0.6200 0.5500 0.6200 34,173 +0.08(+14.79%)
Apr 12, 2023 0.5801 0.6140 0.5350 0.5401 41,675 -0.04(-6.10%)
Apr 11, 2023 0.6450 0.6450 0.5673 0.5752 64,193 -0.07(-11.51%)
Apr 10, 2023 0.6290 0.6600 0.6014 0.6500 87,994 +0.01(+2.33%)
Apr 06, 2023 0.6301 0.6900 0.6000 0.6352 141,882 +0.00(+0.17%)
Apr 05, 2023 0.6015 0.6939 0.6015 0.6341 101,237 +0.01(+2.26%)
Apr 04, 2023 0.7000 0.7300 0.6000 0.6201 141,980 -0.05(-7.45%)
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.