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 (%)
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 -0.13(-19.98%)
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%)
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.