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 (%)
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%)
Apr 03, 2023 0.7075 0.7075 0.6596 0.6700 40,209 -0.00(-0.36%)
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%)
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.