UK markets closed

SpringBig Holdings, Inc. (SBIG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.9400+0.0395 (+4.39%)
At close: 04:00PM EDT
0.8930 -0.05 (-5.00%)
After hours: 04:49PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.93500.97000.91000.94000.940025,947
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
02 Sept 20221.59001.59001.41001.47001.470026,800
01 Sept 20221.58501.63001.47001.52001.520055,800
31 Aug 20221.48001.69001.48001.58001.5800100,800
30 Aug 20221.47901.58001.47901.52001.520050,100
29 Aug 20221.44001.57001.38001.57001.570052,100
26 Aug 20221.58001.63001.51001.51001.5100128,700
25 Aug 20221.41001.61001.40201.58001.5800169,700
24 Aug 20221.50001.51001.35401.46001.4600238,900
23 Aug 20221.55001.57001.48001.49001.490050,700
22 Aug 20221.68001.82001.48001.48001.4800190,300
19 Aug 20221.81001.94001.62001.65001.6500270,200
18 Aug 20221.65001.90001.65001.82001.8200123,300
17 Aug 20221.83002.05001.61001.70001.7000429,600
16 Aug 20221.76001.85001.72001.72001.720077,500
15 Aug 20221.74001.84001.68001.83001.8300190,500
12 Aug 20221.73001.84001.64001.74001.7400151,100
11 Aug 20221.61201.85001.58001.77001.7700225,400
10 Aug 20221.64002.00001.46001.69001.69001,009,800
09 Aug 20221.63001.79101.63001.64001.6400189,300
08 Aug 20221.73001.75001.62001.70001.7000128,500
05 Aug 20221.75601.77001.65001.72001.7200195,900
04 Aug 20221.74001.77001.66001.68001.6800133,100
03 Aug 20221.73001.82001.65001.75001.7500200,400
02 Aug 20221.80001.88001.68001.73001.7300158,800
01 Aug 20221.72001.85001.63001.76001.7600192,900
29 Jul 20221.77001.80001.67001.72001.7200384,000
28 Jul 20221.65001.82001.58001.75001.7500293,600
27 Jul 20221.79001.95001.66001.68001.6800573,600
26 Jul 20221.92002.15001.56001.85001.85001,789,000
25 Jul 20221.98003.25001.82002.07002.070014,124,600
22 Jul 20221.71001.95001.64001.82001.8200458,800
21 Jul 20221.76001.83001.62001.62001.620092,400
20 Jul 20221.64001.83001.64001.78001.7800167,100
19 Jul 20221.79001.79001.63001.67001.670081,100
18 Jul 20221.68001.69001.61001.69001.690028,000
15 Jul 20221.73001.87001.61001.68001.680030,000
14 Jul 20221.71001.79001.62001.78001.780031,400
13 Jul 20221.70001.79001.70001.74001.740032,300
12 Jul 20221.84001.91001.71001.75001.750082,500
11 Jul 20221.89601.93001.85001.85001.850031,100
08 Jul 20221.93002.03301.89001.94001.940041,900
07 Jul 20222.00002.00001.88001.97001.970050,800
06 Jul 20222.05002.08001.90002.00002.0000105,000
05 Jul 20221.83002.14001.83002.06002.0600111,600
01 Jul 20221.82002.22001.78002.13002.13001,082,100
30 Jun 20221.86002.24001.71501.79001.7900338,000
29 Jun 20222.37002.46401.61001.93001.9300261,100
28 Jun 20222.60002.60002.10002.28002.280090,700
27 Jun 20222.61002.61002.24002.32002.320036,600
24 Jun 20222.79002.79002.50002.60002.600026,100
23 Jun 20222.51002.61002.25502.51002.510053,500
22 Jun 20223.15003.15002.33502.51002.510097,900
21 Jun 20223.03003.13002.61003.09003.090082,900
17 Jun 20223.20003.20002.74002.89002.8900143,700
16 Jun 20224.00004.01003.10003.21003.2100170,400
15 Jun 20225.44005.44004.05004.50004.5000211,300
14 Jun 20229.36009.61508.30008.55008.550070,800
13 Jun 20229.34009.60008.88009.34009.340097,000
10 Jun 20228.53009.48508.50009.35009.3500160,900
09 Jun 20227.82008.59007.79008.28008.280033,700
08 Jun 20228.59008.59007.81508.08008.0800339,000
07 Jun 20228.53008.63008.26008.52008.520043,800
06 Jun 20229.88009.88008.75508.76008.760096,000
03 Jun 20229.96009.97009.96009.96009.960082,800
02 Jun 20229.97009.98009.94009.98009.9800212,500
01 Jun 20229.97009.98009.96009.98009.980035,400
31 May 20229.93009.98009.93009.98009.9800139,500
27 May 20229.94009.97009.88009.94209.9420309,200
26 May 20229.96509.96509.94009.95009.9500122,600
25 May 20229.96009.97009.95009.97009.970039,900
24 May 20229.94809.96009.94509.95609.956015,400
23 May 20229.96009.96009.96009.96009.9600900
20 May 20229.95009.95009.94009.94009.940039,500
19 May 20229.95009.96009.94009.94009.940013,800
18 May 20229.94009.95009.94009.95009.95004,000
17 May 20229.94009.94009.93009.93009.9300390,900
16 May 20229.91009.91009.91009.91009.91003,900
13 May 20229.92009.92009.92009.92009.9200-
12 May 20229.92009.92009.91009.92009.920017,600
11 May 20229.91009.91009.89009.91009.9100376,700
10 May 20229.91009.91009.91009.91009.91008,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...