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 (%)
Jun 30, 2023 0.4400 0.4600 0.4300 0.4450 11,739 -0.01(-1.11%)
Jun 29, 2023 0.4444 0.4510 0.3900 0.4500 115,816 +0.01(+2.25%)
Jun 28, 2023 0.4704 0.4704 0.4287 0.4401 91,034 -0.04(-9.26%)
Jun 27, 2023 0.4900 0.5000 0.4200 0.4850 484,266 +0.03(+5.80%)
Jun 26, 2023 0.4508 0.4998 0.4400 0.4584 248,545 -0.02(-4.50%)
Jun 23, 2023 0.5000 0.5000 0.4584 0.4800 84,118 -0.02(-4.00%)
Jun 22, 2023 0.4426 0.5002 0.4300 0.5000 139,497 +0.01(+2.90%)
Jun 21, 2023 0.4509 0.5000 0.4250 0.4859 241,338 -0.00(-0.67%)
Jun 20, 2023 0.5296 0.5296 0.4616 0.4892 113,090 -0.03(-5.92%)
Jun 16, 2023 0.4900 0.5446 0.4501 0.5200 227,667 +0.00(+0.00%)
Jun 15, 2023 0.4998 0.5200 0.4648 0.5200 166,288 -0.13(-19.98%)
May 08, 2023 0.6529 0.6639 0.6292 0.6498 43,952 -0.02(-3.46%)
May 05, 2023 0.7900 0.7900 0.5800 0.6731 182,357 -0.08(-10.25%)
May 04, 2023 0.6522 0.7500 0.6251 0.7500 227,444 +0.08(+11.54%)
May 03, 2023 0.6962 0.7460 0.6450 0.6724 131,358 -0.04(-5.31%)
May 02, 2023 0.6200 0.7288 0.5654 0.7101 52,592 +0.07(+11.77%)
May 01, 2023 0.5564 0.6353 0.5400 0.6353 44,150 +0.08(+14.18%)
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%)
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.