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 (%)
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%)
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%)
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.