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 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%)
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.