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 (%)
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.