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 (%)
May 31, 2023 0.3104 0.3104 0.2400 0.3098 269,611 -0.00(-0.19%)
May 30, 2023 0.3066 0.3199 0.2816 0.3104 106,245 +0.00(+0.13%)
May 26, 2023 0.3000 0.3398 0.1606 0.3100 2,210,084 +0.00(+0.29%)
May 25, 2023 0.3499 0.3500 0.2707 0.3091 448,181 -0.04(-10.74%)
May 24, 2023 0.4299 0.4301 0.2900 0.3463 582,851 -0.08(-19.50%)
May 23, 2023 0.4500 0.4800 0.4301 0.4302 108,766 -0.05(-10.37%)
May 22, 2023 0.4800 0.5300 0.4552 0.4800 104,119 -0.02(-3.65%)
May 19, 2023 0.5010 0.5200 0.4625 0.4982 83,796 -0.02(-4.21%)
May 18, 2023 0.6100 0.6104 0.4950 0.5201 84,350 -0.07(-11.20%)
May 17, 2023 0.5500 0.5857 0.4505 0.5857 69,386 +0.11(+22.00%)
May 16, 2023 0.5005 0.5033 0.4541 0.4801 289,709 -0.04(-7.64%)
May 15, 2023 0.5300 0.6000 0.5005 0.5198 69,178 -0.03(-5.51%)
May 12, 2023 0.5302 0.5925 0.5302 0.5501 24,790 -0.01(-1.77%)
May 11, 2023 0.6134 0.6178 0.5301 0.5600 108,819 -0.07(-11.55%)
May 10, 2023 0.6155 0.7183 0.6000 0.6331 39,677 -0.06(-8.25%)
May 09, 2023 0.6700 0.7400 0.6155 0.6900 215,899 +0.04(+6.19%)
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%)
Apr 03, 2023 0.7075 0.7075 0.6596 0.6700 40,209 -0.00(-0.36%)
Mar 31, 2023 0.6400 0.6800 0.6000 0.6724 32,070 +0.01(+1.86%)
Mar 30, 2023 0.6431 0.7000 0.6431 0.6601 5,007 -0.01(-2.21%)
Mar 29, 2023 0.6327 0.6750 0.5350 0.6750 48,720 +0.04(+7.13%)
Mar 28, 2023 0.6100 0.6449 0.6000 0.6301 52,158 +0.01(+0.82%)
Mar 27, 2023 0.6800 0.7394 0.6100 0.6250 126,477 -0.05(-8.07%)
Mar 24, 2023 0.6917 0.6917 0.6101 0.6799 26,088 +0.02(+3.02%)
Mar 23, 2023 0.6101 0.6800 0.5801 0.6600 162,671 -0.03(-3.65%)
Mar 22, 2023 0.6300 0.7000 0.5813 0.6850 130,599 +0.04(+5.64%)
Mar 21, 2023 0.6500 0.7289 0.6484 0.6484 99,699 -0.00(-0.25%)
Mar 20, 2023 0.7500 0.7774 0.6500 0.6500 55,703 -0.04(-5.80%)
Mar 17, 2023 0.7000 0.7500 0.6900 0.6900 60,383 -0.02(-3.36%)
Mar 16, 2023 0.7400 0.7682 0.7000 0.7140 102,708 +0.01(+1.94%)
Mar 15, 2023 0.7356 0.7976 0.7004 0.7004 28,050 -0.06(-7.65%)
Mar 14, 2023 0.7954 0.9500 0.7500 0.7584 165,888 -0.06(-7.51%)
Mar 13, 2023 0.7300 0.8500 0.7200 0.8200 75,597 +0.05(+6.31%)
Mar 10, 2023 0.7955 0.8400 0.7700 0.7713 58,389 -0.05(-5.95%)
Mar 09, 2023 0.9464 1.020 0.8001 0.8201 111,977 -0.08(-8.91%)
Mar 08, 2023 1.030 1.040 0.8909 0.9003 86,846 -0.13(-12.59%)
Mar 07, 2023 0.8700 1.080 0.8601 1.030 251,083 +0.15(+17.05%)
Mar 06, 2023 0.7500 0.8800 0.7500 0.8800 113,336 +0.11(+14.27%)
Mar 03, 2023 0.8100 0.8100 0.7427 0.7701 58,634 -0.02(-2.49%)
Mar 02, 2023 0.7840 0.8200 0.7587 0.7898 31,604 -0.00(-0.20%)
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.