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 (%)
Jan 31, 2023 1.040 1.140 0.7061 0.7920 562,347 -0.32(-28.65%)
Jan 30, 2023 0.8400 1.200 0.7800 1.110 1,894,843 +0.26(+30.59%)
Jan 27, 2023 0.7200 0.8500 0.6295 0.8500 67,940 +0.11(+14.42%)
Jan 26, 2023 0.8912 0.8912 0.7400 0.7429 8,199 +0.01(+1.07%)
Jan 25, 2023 0.7207 0.8000 0.6790 0.7350 12,912 -0.04(-5.16%)
Jan 24, 2023 0.8869 0.8869 0.7750 0.7750 7,443 -0.12(-13.72%)
Jan 23, 2023 0.7700 0.8982 0.6950 0.8982 11,762 +0.04(+4.45%)
Jan 20, 2023 0.8421 0.8700 0.7000 0.8599 11,059 +0.07(+8.83%)
Jan 19, 2023 0.7986 0.8553 0.7901 0.7901 9,593 -0.01(-0.99%)
Jan 18, 2023 0.8700 0.8700 0.7700 0.7980 17,733 -0.14(-14.94%)
Jan 17, 2023 0.8060 0.9382 0.7218 0.9382 50,314 +0.18(+23.45%)
Jan 13, 2023 0.8011 0.8700 0.7351 0.7600 37,115 -0.13(-14.42%)
Jan 12, 2023 0.7000 0.9000 0.7000 0.8881 66,533 +0.10(+12.45%)
Jan 11, 2023 0.7898 0.8399 0.7250 0.7898 43,359 -0.01(-1.66%)
Jan 10, 2023 0.5800 0.8031 0.5700 0.8031 92,685 +0.20(+33.83%)
Jan 09, 2023 0.5750 0.6800 0.5750 0.6001 18,499 +0.03(+4.37%)
Jan 06, 2023 0.5300 0.5750 0.4606 0.5750 33,057 +0.05(+10.58%)
Jan 05, 2023 0.5400 0.6000 0.5200 0.5200 8,399 -0.05(-8.77%)
Jan 04, 2023 0.5250 0.5700 0.5092 0.5700 45,575 +0.06(+11.94%)
Jan 03, 2023 0.5000 0.5299 0.5000 0.5092 23,167 +0.01(+2.25%)
Dec 30, 2022 0.5000 0.5299 0.4510 0.4980 168,306 -0.02(-4.23%)
Dec 29, 2022 0.4980 0.5279 0.4378 0.5200 80,186 +0.06(+12.31%)
Dec 28, 2022 0.4850 0.4970 0.4350 0.4630 31,805 -0.04(-7.40%)
Dec 27, 2022 0.5605 0.5605 0.4061 0.5000 116,636 -0.01(-1.96%)
Dec 23, 2022 0.5592 0.5600 0.5051 0.5100 5,433 +0.00(+0.00%)
Dec 22, 2022 0.5500 0.5600 0.5050 0.5100 32,151 -0.05(-8.11%)
Dec 21, 2022 0.5199 0.5600 0.5101 0.5550 16,932 +0.05(+8.82%)
Dec 20, 2022 0.5710 0.5710 0.5036 0.5100 57,293 -0.02(-3.79%)
Dec 19, 2022 0.5831 0.5831 0.5300 0.5301 45,156 -0.05(-9.09%)
Dec 16, 2022 0.5900 0.6000 0.5200 0.5831 106,272 +0.00(+0.53%)
Dec 15, 2022 0.6329 0.6329 0.5800 0.5800 23,360 -0.01(-1.69%)
Dec 14, 2022 0.6500 0.6500 0.5900 0.5900 65,125 -0.04(-6.35%)
Dec 13, 2022 0.6546 0.6600 0.6051 0.6300 78,736 +0.01(+1.04%)
Dec 12, 2022 0.7000 0.7000 0.6070 0.6235 72,142 -0.08(-10.92%)
Dec 09, 2022 0.6700 0.7578 0.6350 0.6999 88,274 +0.06(+9.36%)
Dec 08, 2022 0.7000 0.7900 0.6169 0.6400 32,469 -0.04(-5.90%)
Dec 07, 2022 0.7200 0.7482 0.6700 0.6801 27,898 -0.06(-8.67%)
Dec 06, 2022 0.8100 0.8300 0.7447 0.7447 67,116 -0.06(-6.97%)
Dec 05, 2022 0.9318 0.9318 0.7866 0.8005 189,969 -0.05(-5.82%)
Dec 02, 2022 0.9017 0.9017 0.7578 0.8500 154,657 +0.00(+0.00%)
Dec 01, 2022 0.8000 0.8500 0.7600 0.8500 131,937 +0.03(+3.96%)
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%)
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.