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 01, 2023 0.1912 0 -0.04(-16.83%)
Aug 31, 2023 0.2207 0.2650 0.1957 0.2299 424,760 +0.00(+1.05%)
Aug 30, 2023 0.2035 0.2275 0.1864 0.2275 452,994 +0.02(+8.33%)
Aug 29, 2023 0.2117 0.2249 0.2100 0.2100 177,000 -0.01(-6.00%)
Aug 28, 2023 0.2275 0.2275 0.2110 0.2234 15,144 -0.00(-1.76%)
Aug 25, 2023 0.2300 0.2300 0.2097 0.2274 35,281 +0.00(+1.52%)
Aug 24, 2023 0.2350 0.2350 0.2120 0.2240 61,070 -0.01(-4.64%)
Aug 23, 2023 0.2310 0.2510 0.2250 0.2349 63,739 +0.00(+0.00%)
Aug 22, 2023 0.2087 0.2350 0.2000 0.2349 428,358 +0.02(+10.28%)
Aug 21, 2023 0.2050 0.2140 0.2050 0.2130 41,276 +0.01(+6.50%)
Aug 18, 2023 0.2105 0.2105 0.1982 0.2000 138,190 -0.00(-0.15%)
Aug 17, 2023 0.2002 0.2300 0.2000 0.2003 88,433 +0.00(+0.05%)
Aug 16, 2023 0.2360 0.2400 0.1874 0.2002 718,430 -0.04(-15.17%)
Aug 15, 2023 0.2450 0.2499 0.2202 0.2360 21,458 -0.01(-5.71%)
Aug 14, 2023 0.2300 0.2650 0.2330 0.2503 87,753 -0.02(-6.43%)
Aug 11, 2023 0.2650 0.2675 0.2450 0.2675 52,839 +0.00(+0.64%)
Aug 10, 2023 0.2501 0.2700 0.2501 0.2658 455,684 +0.01(+2.23%)
Aug 09, 2023 0.2750 0.2823 0.2581 0.2600 233,725 -0.02(-7.93%)
Aug 08, 2023 0.2800 0.3550 0.2703 0.2824 849,866 +0.00(+0.50%)
Aug 07, 2023 0.3040 0.3040 0.2800 0.2810 38,156 -0.01(-2.36%)
Aug 04, 2023 0.2860 0.3028 0.2800 0.2878 79,483 -0.01(-2.34%)
Aug 03, 2023 0.3197 0.3197 0.2947 0.2947 24,270 -0.01(-1.86%)
Aug 02, 2023 0.3300 0.3300 0.2950 0.3003 25,837 -0.02(-6.65%)
Aug 01, 2023 0.3190 0.3323 0.3102 0.3217 83,337 +0.02(+6.77%)
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%)
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.