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 (%)
Nov 30, 2022 0.8200 0.8200 0.7500 0.8176 45,701 -0.01(-1.77%)
Nov 29, 2022 0.8505 0.8505 0.7705 0.8323 43,366 +0.04(+5.34%)
Nov 28, 2022 0.8800 0.8800 0.7616 0.7901 11,102 -0.04(-5.38%)
Nov 25, 2022 0.8600 0.8600 0.8000 0.8350 10,936 +0.00(+0.00%)
Nov 23, 2022 0.8500 0.8500 0.8000 0.8350 31,774 +0.01(+1.46%)
Nov 22, 2022 0.8600 0.8600 0.8104 0.8230 19,443 -0.05(-5.94%)
Nov 21, 2022 0.9280 0.9569 0.8600 0.8750 9,977 -0.05(-5.71%)
Nov 18, 2022 0.9600 0.9600 0.9280 0.9280 21,304 -0.00(-0.22%)
Nov 17, 2022 0.9500 0.9500 0.8600 0.9300 30,451 -0.03(-2.63%)
Nov 16, 2022 1.060 1.060 0.9480 0.9551 22,687 -0.04(-4.49%)
Nov 15, 2022 1.020 1.150 0.8883 1.000 109,650 +0.01(+1.01%)
Nov 14, 2022 1.030 1.030 0.8700 0.9900 17,511 +0.04(+4.32%)
Nov 11, 2022 0.9301 0.9490 0.8750 0.9490 31,117 +0.02(+2.12%)
Nov 10, 2022 0.9800 0.9800 0.8000 0.9293 70,016 +0.17(+22.18%)
Nov 09, 2022 0.8357 0.9000 0.7606 0.7606 33,097 -0.08(-8.99%)
Nov 08, 2022 0.9887 1.000 0.8352 0.8357 32,620 -0.10(-10.68%)
Nov 07, 2022 1.020 1.030 0.9208 0.9356 19,223 -0.10(-10.04%)
Nov 04, 2022 0.9917 1.110 0.9510 1.040 32,536 -0.11(-9.57%)
Nov 03, 2022 0.9700 1.150 0.9035 1.150 32,616 +0.15(+14.43%)
Nov 02, 2022 0.9800 1.020 0.9800 1.005 14,275 -0.03(-2.90%)
Nov 01, 2022 1.110 1.170 1.010 1.035 13,056 -0.16(-13.03%)
Oct 31, 2022 1.060 1.190 1.020 1.190 67,562 +0.11(+10.19%)
Oct 28, 2022 1.080 1.080 1.010 1.080 19,910 +0.01(+0.93%)
Oct 27, 2022 1.200 1.200 1.010 1.070 10,570 -0.16(-13.01%)
Oct 26, 2022 1.350 1.350 1.030 1.230 24,587 -0.15(-10.87%)
Oct 25, 2022 1.110 1.380 1.050 1.380 41,436 +0.34(+32.69%)
Oct 24, 2022 1.080 1.110 1.000 1.040 14,376 -0.09(-7.96%)
Oct 21, 2022 1.130 1.130 0.9500 1.130 38,363 +0.10(+9.71%)
Oct 20, 2022 1.280 1.290 0.9514 1.030 37,259 -0.02(-1.90%)
Oct 19, 2022 1.200 1.200 1.050 1.050 23,546 -0.06(-5.41%)
Oct 18, 2022 1.350 1.350 1.070 1.110 27,669 -0.23(-17.16%)
Oct 17, 2022 0.9300 1.360 0.9282 1.340 93,454 +0.33(+32.02%)
Oct 14, 2022 1.080 1.080 0.9601 1.015 24,995 -0.08(-6.88%)
Oct 13, 2022 0.8500 1.090 0.8501 1.090 23,322 +0.04(+3.81%)
Oct 12, 2022 0.8300 1.247 0.8300 1.050 86,298 +0.13(+13.83%)
Oct 11, 2022 0.9300 1.030 0.7594 0.9224 127,610 -0.02(-1.83%)
Oct 10, 2022 0.9300 1.040 0.9300 0.9396 11,559 +0.01(+1.02%)
Oct 07, 2022 1.270 1.270 0.9205 0.9301 115,740 -0.26(-21.84%)
Oct 06, 2022 0.8300 1.370 0.7709 1.190 448,821 +0.36(+44.21%)
Oct 05, 2022 0.8213 0.8913 0.8209 0.8252 18,390 -0.06(-6.77%)
Oct 04, 2022 0.9000 0.9000 0.8152 0.8851 16,745 -0.03(-3.79%)
Oct 03, 2022 0.9400 0.9400 0.8204 0.9200 9,719 -0.02(-2.13%)
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%)
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.