UK Markets closed

SpringBig Holdings, Inc. (SBIG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8500+0.1199 (+16.42%)
At close: 04:00PM EST
0.8400 -0.01 (-1.18%)
After hours: 07:49PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.72000.85000.63000.85000.850067,900
26 Jan 20230.89100.89100.74000.74300.74308,200
25 Jan 20230.72100.80000.67900.73500.735012,900
24 Jan 20230.88700.88700.77500.77500.77507,400
23 Jan 20230.77000.89800.69500.89800.898011,600
20 Jan 20230.84200.87000.70000.86000.860011,100
19 Jan 20230.79900.85500.79000.79000.79009,600
18 Jan 20230.87000.87000.77000.79800.798018,000
17 Jan 20230.80600.93800.72200.93800.938050,300
13 Jan 20230.80100.87000.73500.76000.760037,100
12 Jan 20230.70000.90000.70000.88800.888066,500
11 Jan 20230.79000.84000.72500.79000.790043,400
10 Jan 20230.58100.80300.57000.80300.803092,700
09 Jan 20230.57500.68000.57500.60000.600018,500
06 Jan 20230.53000.57500.46100.57500.575033,100
05 Jan 20230.53900.60000.52000.52000.52008,400
04 Jan 20230.52500.57000.50900.57000.570045,600
03 Jan 20230.50000.53000.50000.50900.509023,200
30 Dec 20220.50000.53000.45100.49800.4980168,300
29 Dec 20220.49800.52800.43800.52000.520080,200
28 Dec 20220.48500.49700.43500.46300.463031,800
27 Dec 20220.56100.56100.40600.50000.5000116,600
23 Dec 20220.55900.56000.50500.51000.51005,400
22 Dec 20220.55000.56000.50500.51000.510032,200
21 Dec 20220.52000.56000.51000.55500.555016,900
20 Dec 20220.57100.57100.50400.51000.510057,300
19 Dec 20220.58300.58300.53000.53000.530045,200
16 Dec 20220.59000.60000.52000.58300.5830106,300
15 Dec 20220.63300.63300.58000.58000.580023,400
14 Dec 20220.65000.65000.59000.59000.590065,100
13 Dec 20220.65500.66000.60500.63000.630078,700
12 Dec 20220.70000.70000.60700.62400.624072,100
09 Dec 20220.67000.75800.63500.70000.700088,300
08 Dec 20220.70000.79000.61700.64000.640032,500
07 Dec 20220.72000.74800.67000.68000.680027,900
06 Dec 20220.81000.83000.74500.74500.745067,100
05 Dec 20220.93200.93200.78700.80100.8010190,000
02 Dec 20220.90200.90200.75800.85000.8500154,700
01 Dec 20220.80000.85000.76000.85000.8500131,900
30 Nov 20220.82000.82000.75000.81800.818045,700
29 Nov 20220.85100.85100.77000.83200.832043,400
28 Nov 20220.88000.88000.76200.79000.790011,100
25 Nov 20220.86000.86000.80000.83500.835010,900
23 Nov 20220.85000.85000.80000.83500.835031,800
22 Nov 20220.86000.86000.81000.82300.823019,400
21 Nov 20220.92800.95700.86000.87500.875010,000
18 Nov 20220.96000.96000.92800.92800.928021,300
17 Nov 20220.95000.95000.86000.93000.930030,500
16 Nov 20221.06001.06000.94800.95500.955022,700
15 Nov 20221.02001.15000.88801.00001.0000109,700
14 Nov 20221.03001.03000.87000.99000.990017,500
11 Nov 20220.93000.94900.87500.94900.949031,100
10 Nov 20220.98000.98000.80000.92900.929070,000
09 Nov 20220.83600.90000.76100.76100.761033,100
08 Nov 20220.98901.00000.83500.83600.836032,600
07 Nov 20221.02001.03000.92100.93600.936019,200
04 Nov 20220.99201.11000.95101.04001.040032,500
03 Nov 20220.96801.15000.90401.15001.150032,600
02 Nov 20220.98001.02000.98001.00501.005014,300
01 Nov 20221.11001.17001.01001.03501.035013,100
31 Oct 20221.06001.19001.02001.19001.190067,500
28 Oct 20221.08001.08001.01001.08001.080019,900
27 Oct 20221.20001.20001.01001.07001.070010,600
26 Oct 20221.35001.35001.03001.23001.230024,600
25 Oct 20221.11001.38001.05001.38001.380041,400
24 Oct 20221.08401.11001.00001.04001.040014,400
21 Oct 20221.13001.13000.95001.13001.130038,400
20 Oct 20221.28001.29000.95101.03001.030037,300
19 Oct 20221.20001.20001.05001.05001.050023,500
18 Oct 20221.35001.35001.07001.11001.110027,700
17 Oct 20220.93201.36000.92801.34001.340093,400
14 Oct 20221.08001.08000.96001.01501.015025,000
13 Oct 20220.85001.09000.85001.09001.090023,300
12 Oct 20220.83001.24700.83001.05001.050086,300
11 Oct 20220.93001.03000.75900.92200.9220127,600
10 Oct 20220.93001.04000.93000.94000.940011,600
07 Oct 20221.27001.27000.92100.93000.9300115,700
06 Oct 20220.83001.37000.77101.19001.1900452,300
05 Oct 20220.82100.89100.82100.82500.825018,400
04 Oct 20220.89900.90000.81500.88500.885016,700
03 Oct 20220.94000.94000.82000.92000.92009,700
30 Sept 20220.93500.97000.90700.94000.940025,900
29 Sept 20220.89000.97800.71000.90100.901074,000
28 Sept 20220.70700.83000.70000.81000.810034,200
27 Sept 20220.70000.83000.70000.80000.800018,300
26 Sept 20220.75000.82000.69000.69200.692040,900
23 Sept 20220.90700.97000.82000.82000.820030,600
22 Sept 20220.98701.10000.82000.90000.900022,100
21 Sept 20221.10001.15000.96300.98700.987031,200
20 Sept 20221.05001.14001.05001.10001.100024,900
19 Sept 20221.29001.38001.04001.05501.0550193,100
16 Sept 20221.72001.72001.19001.19001.1900127,900
15 Sept 20221.59001.73001.59001.67001.670013,100
14 Sept 20221.60001.60001.50001.60001.600018,400
13 Sept 20221.62001.65001.55001.55001.550031,400
12 Sept 20221.56001.72001.56001.69001.690030,000
09 Sept 20221.54001.75001.54001.60001.600057,800
08 Sept 20221.75001.75001.66001.74001.740039,500
07 Sept 20221.61001.75001.53001.71001.7100126,900
06 Sept 20221.63001.67001.47001.56001.5600106,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...