Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SpringBig Holdings, Inc. - Warrant (NQ: SBIGW )

0.0299 UNCHANGED
Last Price Updated: 3:55 PM EDT, Aug 28, 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 (%)
Apr 28, 2023 0.0370 1 +0.01(+22.92%)
Apr 27, 2023 0.0311 0.0311 0.0301 0.0301 1,110 -0.01(-24.56%)
Apr 24, 2023 0.0399 1 +0.01(+29.97%)
Apr 21, 2023 0.0345 0.0468 0.0302 0.0307 10,123 -0.00(-11.01%)
Apr 20, 2023 0.0407 0.0407 0.0345 0.0345 4,534 -0.01(-26.60%)
Apr 19, 2023 0.0472 0.0472 0.0400 0.0470 3,737 +0.01(+36.63%)
Apr 18, 2023 0.0344 0.0344 0.0344 0.0344 2,610 +0.00(+10.97%)
Apr 17, 2023 0.0310 0.0310 0.0310 0.0310 1,101 -0.00(-2.82%)
Apr 14, 2023 0.0436 0.0440 0.0319 0.0319 4,000 +0.00(+5.63%)
Apr 13, 2023 0.0449 0.0449 0.0302 0.0302 900 -0.00(-5.92%)
Apr 12, 2023 0.0394 0.0400 0.0321 0.0321 10,237 +0.00(+4.56%)
Apr 06, 2023 0.0307 98 -0.02(-35.77%)
Apr 05, 2023 0.0307 0.0478 0.0307 0.0478 1,100 +0.02(+55.70%)
Mar 31, 2023 0.0307 0 -0.01(-23.06%)
Mar 30, 2023 0.0399 0.0399 0.0399 0.0399 400 +0.01(+28.71%)
Mar 29, 2023 0.0310 0.0310 0.0310 0.0310 2,000 -0.01(-14.36%)
Mar 28, 2023 0.0401 0.0401 0.0302 0.0362 15,520 +0.00(+3.43%)
Mar 27, 2023 0.0360 0.0362 0.0320 0.0350 56,102 -0.01(-14.43%)
Mar 24, 2023 0.0497 0.0497 0.0409 0.0409 2,500 -0.01(-17.87%)
Mar 23, 2023 0.0361 0.0498 0.0361 0.0498 1,000 -0.00(-0.20%)
Mar 22, 2023 0.0429 0.0499 0.0429 0.0499 463 +0.00(+0.00%)
Mar 21, 2023 0.0400 0.0499 0.0400 0.0499 23,540 +0.01(+24.75%)
Mar 20, 2023 0.0401 0.0401 0.0400 0.0400 2,602 -0.01(-19.68%)
Mar 16, 2023 0.0498 19 +0.00(+3.53%)
Mar 15, 2023 0.0408 0.0549 0.0400 0.0481 5,620 -0.01(-18.75%)
Mar 14, 2023 0.0400 0.0592 0.0400 0.0592 10,100 +0.02(+48.00%)
Mar 13, 2023 0.0402 0.0699 0.0400 0.0400 169,900 -0.01(-19.68%)
Mar 10, 2023 0.0401 0.0498 0.0400 0.0498 2,622 -0.00(-0.40%)
Mar 09, 2023 0.0499 0.0500 0.0499 0.0500 2,500 +0.01(+11.36%)
Mar 08, 2023 0.0500 0.0500 0.0400 0.0449 8,671 -0.01(-10.20%)
Mar 07, 2023 0.0490 0.0500 0.0433 0.0500 13,700 +0.01(+11.36%)
Mar 06, 2023 0.0900 0.0900 0.0449 0.0449 1,700 -0.00(-4.47%)
Mar 02, 2023 0.0470 0 +0.01(+17.50%)
Feb 28, 2023 0.0400 0 -0.00(-2.44%)
Feb 24, 2023 0.0410 0 -0.00(-0.97%)
Feb 23, 2023 0.0414 0.0414 0.0414 0.0414 200 -0.00(-0.24%)
Feb 22, 2023 0.0500 0.0500 0.0413 0.0415 1,401 +0.00(+0.24%)
Feb 21, 2023 0.0531 0.0531 0.0414 0.0414 407 -0.03(-40.00%)
Feb 17, 2023 0.0690 0.0690 0.0690 0.0690 132 +0.02(+38.28%)
Feb 16, 2023 0.0663 0.0663 0.0499 0.0499 2,943 +0.00(+0.00%)
Feb 15, 2023 0.0499 0.0499 0.0499 0.0499 101 +0.00(+3.74%)
Feb 13, 2023 0.0481 90 +0.00(+6.18%)
Feb 10, 2023 0.0528 0.0599 0.0453 0.0453 7,498 -0.00(-2.79%)
Feb 09, 2023 0.0450 0.0600 0.0411 0.0466 17,129 +0.01(+13.11%)
Feb 08, 2023 0.0500 0.0550 0.0412 0.0412 26,381 -0.01(-17.60%)
Feb 07, 2023 0.0413 0.0505 0.0413 0.0500 11,087 -0.00(-8.59%)
Feb 06, 2023 0.0695 0.0695 0.0411 0.0547 38,316 +0.00(+8.53%)
Feb 03, 2023 0.0365 0.0900 0.0351 0.0504 197,428 +0.00(+0.80%)
Feb 02, 2023 0.0575 0.0575 0.0474 0.0500 41,295 -0.01(-16.67%)
Feb 01, 2023 0.0780 0.0780 0.0600 0.0600 10,302 +0.01(+19.76%)
Jan 31, 2023 0.0550 0.0697 0.0501 0.0501 14,700 -0.01(-10.05%)
Jan 30, 2023 0.0765 0.0769 0.0356 0.0557 31,600 +0.02(+59.14%)
Jan 25, 2023 0.0350 0 -0.01(-12.72%)
Jan 24, 2023 0.0401 0.0401 0.0401 0.0401 10,975 +0.01(+14.57%)
Jan 20, 2023 0.0350 0 +0.00(+0.00%)
Jan 19, 2023 0.0356 0.0393 0.0350 0.0350 8,100 -0.00(-0.57%)
Jan 18, 2023 0.0350 0.0518 0.0350 0.0352 22,144 +0.00(+11.39%)
Jan 17, 2023 0.0315 0.0385 0.0268 0.0316 233,278 +0.00(+0.00%)
Jan 13, 2023 0.0311 0.0350 0.0225 0.0316 37,032 +0.00(+0.00%)
Jan 12, 2023 0.0316 0.0316 0.0316 0.0316 1,002 +0.00(+0.00%)
Jan 10, 2023 0.0316 39 +0.00(+17.47%)
Jan 09, 2023 0.0279 0.0279 0.0268 0.0269 16,803 +0.00(+7.60%)
Jan 06, 2023 0.0250 0.0250 0.0250 0.0250 139 +0.00(+0.00%)
Jan 04, 2023 0.0250 100 +0.01(+25.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-5.21%)
Dec 30, 2022 0.0493 0.0500 0.0211 0.0211 14,997 -0.01(-27.99%)
Dec 29, 2022 0.0306 0.0306 0.0293 0.0293 1,856 +0.01(+38.86%)
Dec 27, 2022 0.0211 94 -0.00(-12.45%)
Dec 23, 2022 0.0250 0.0250 0.0211 0.0241 31,112 -0.00(-3.60%)
Dec 22, 2022 0.0251 0.0252 0.0250 0.0250 6,000 -0.02(-49.49%)
Dec 20, 2022 0.0495 0 -0.02(-29.18%)
Dec 16, 2022 0.0699 160 +0.02(+42.65%)
Dec 13, 2022 0.0490 0 -0.03(-38.75%)
Dec 09, 2022 0.0800 0 +0.03(+60.00%)
Dec 08, 2022 0.0210 0.0584 0.0210 0.0500 2,571 -0.01(-16.67%)
Dec 05, 2022 0.0600 0 +0.02(+58.31%)
Dec 01, 2022 0.0379 2 -0.01(-24.20%)
Nov 30, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.20%)
Nov 29, 2022 0.0450 0.0499 0.0450 0.0499 10,100 +0.00(+10.89%)
Nov 25, 2022 0.0450 0 +0.00(+6.38%)
Nov 23, 2022 0.0398 0.0423 0.0398 0.0423 2,434 +0.01(+41.00%)
Nov 22, 2022 0.0256 0.0300 0.0256 0.0300 2,835 -0.01(-30.23%)
Nov 21, 2022 0.0351 0.0430 0.0255 0.0430 8,007 -0.01(-15.69%)
Nov 18, 2022 0.0350 0.0510 0.0350 0.0510 13,799 +0.01(+34.21%)
Nov 15, 2022 0.0380 0 -0.01(-22.29%)
Nov 11, 2022 0.0489 14 -0.00(-2.20%)
Nov 10, 2022 0.0500 0.0500 0.0500 0.0500 2,641 -0.02(-26.47%)
Nov 09, 2022 0.0690 0.0690 0.0313 0.0680 390 +0.02(+31.27%)
Nov 08, 2022 0.0276 0.0518 0.0276 0.0518 416 +0.00(+3.60%)
Nov 07, 2022 0.0900 0.0900 0.0350 0.0500 120,380 +0.01(+25.00%)
Nov 02, 2022 0.0400 0 -0.01(-20.16%)
Nov 01, 2022 0.0500 0.0501 0.0500 0.0501 5,002 -0.01(-18.67%)
Oct 31, 2022 0.0650 0.0673 0.0509 0.0616 13,532 +0.02(+46.67%)
Oct 28, 2022 0.0403 0.0420 0.0401 0.0420 6,150 -0.01(-16.00%)
Oct 26, 2022 0.0500 0 -0.01(-23.08%)
Oct 25, 2022 0.0650 0.0650 0.0650 0.0650 456 -0.00(-7.01%)
Oct 24, 2022 0.0699 0 +0.00(+0.00%)
Oct 21, 2022 0.0510 0.0699 0.0510 0.0699 971 +0.02(+39.80%)
Oct 20, 2022 0.0600 0.0600 0.0500 0.0500 11,000 -0.01(-16.39%)
Oct 19, 2022 0.0600 0.0600 0.0597 0.0598 14,279 +0.01(+17.03%)
Oct 18, 2022 0.0801 0.0801 0.0493 0.0511 5,002 +0.00(+3.23%)
Oct 17, 2022 0.0750 0.0750 0.0495 0.0495 8,810 -0.00(-4.62%)
Oct 13, 2022 0.0519 0 -0.03(-35.12%)
Oct 12, 2022 0.0701 0.0809 0.0701 0.0800 1,896 -0.01(-11.11%)
Oct 07, 2022 0.0900 0 +0.00(+0.00%)
Oct 06, 2022 0.0675 0.0900 0.0556 0.0900 11,029 +0.03(+62.75%)
Oct 05, 2022 0.0553 0.0553 0.0553 0.0553 406 +0.01(+10.16%)
Oct 04, 2022 0.0700 0.0700 0.0501 0.0502 14,007 -0.00(-1.95%)
Oct 03, 2022 0.0516 0.0528 0.0504 0.0512 873 +0.00(+1.79%)
Sep 30, 2022 0.1200 0.1200 0.0500 0.0503 363,207 -0.02(-28.25%)
Sep 29, 2022 0.1200 0.1200 0.0701 0.0701 66,003 -0.04(-36.90%)
Sep 21, 2022 0.1111 0 -0.01(-7.42%)
Sep 20, 2022 0.0501 0.1200 0.0501 0.1200 595 +0.00(+0.00%)
Sep 19, 2022 0.1200 0.1200 0.1200 0.1200 270 +0.04(+50.00%)
Sep 16, 2022 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-4.99%)
Sep 12, 2022 0.0842 0 -0.01(-9.46%)
Sep 09, 2022 0.1000 0.1000 0.0920 0.0930 5,800 -0.01(-7.00%)
Sep 08, 2022 0.1000 0.1000 0.1000 0.1000 56,290 +0.01(+11.11%)
Sep 07, 2022 0.1100 0.1100 0.0608 0.0900 8,345 -0.03(-25.00%)
Aug 31, 2022 0.1200 0 +0.01(+9.09%)
Aug 30, 2022 0.1100 0.1100 0.1100 0.1100 300 -0.02(-15.38%)
Aug 24, 2022 0.1300 0 +0.00(+0.00%)
Aug 23, 2022 0.1300 0.1300 0.1300 0.1300 10,004 +0.00(+0.00%)
Aug 22, 2022 0.1300 0.1300 0.1300 0.1300 11,500 -0.00(-0.08%)
Aug 19, 2022 0.1300 0.1302 0.1300 0.1301 9,826 -0.01(-7.07%)
Aug 18, 2022 0.1300 0.1400 0.1300 0.1400 102,731 +0.01(+7.69%)
Aug 17, 2022 0.1300 0.1301 0.1300 0.1300 2,002 -0.00(-0.08%)
Aug 16, 2022 0.1301 0.1301 0.1300 0.1301 13,400 -0.00(-3.63%)
Aug 15, 2022 0.1306 0.1350 0.1306 0.1350 5,301 -0.01(-3.57%)
Aug 12, 2022 0.1400 0.1400 0.1300 0.1400 43,272 +0.00(+3.32%)
Aug 11, 2022 0.1400 0.1400 0.1354 0.1355 29,046 +0.01(+4.15%)
Aug 10, 2022 0.1300 0.1500 0.1300 0.1301 18,700 +0.00(+0.00%)
Aug 09, 2022 0.1301 0.1390 0.1300 0.1301 25,708 +0.00(+0.00%)
Aug 08, 2022 0.1400 0.1400 0.1300 0.1301 12,418 +0.00(+0.08%)
Aug 05, 2022 0.1490 0.1587 0.1300 0.1300 25,807 +0.02(+18.07%)
Aug 04, 2022 0.1400 0.1401 0.1101 0.1101 45,955 -0.03(-21.36%)
Aug 03, 2022 0.1500 0.1500 0.1400 0.1400 51,052 -0.00(-0.07%)
Aug 02, 2022 0.1492 0.1493 0.1401 0.1401 6,150 +0.00(+0.07%)
Aug 01, 2022 0.1400 0.1400 0.1400 0.1400 5,058 +0.00(+0.00%)
Jul 29, 2022 0.1491 0.1491 0.1400 0.1400 5,151 +0.00(+0.00%)
Jul 28, 2022 0.1300 0.1492 0.1235 0.1400 28,272 +0.00(+0.00%)
Jul 27, 2022 0.1400 0.1423 0.1400 0.1400 44,687 +0.00(+1.82%)
Jul 26, 2022 0.1601 0.1601 0.1300 0.1375 121,002 -0.01(-8.39%)
Jul 25, 2022 0.1400 0.1991 0.1300 0.1501 334,032 +0.01(+7.21%)
Jul 22, 2022 0.1399 0.1400 0.1231 0.1400 28,442 +0.02(+16.67%)
Jul 21, 2022 0.1200 0.1204 0.1151 0.1200 74,243 +0.01(+9.09%)
Jul 20, 2022 0.1200 0.1200 0.1000 0.1100 86,052 -0.00(-0.09%)
Jul 19, 2022 0.1200 0.1200 0.1101 0.1101 21,346 -0.01(-8.17%)
Jul 18, 2022 0.1215 0.1226 0.1150 0.1199 50,546 +0.00(+2.04%)
Jul 15, 2022 0.1299 0.1339 0.1175 0.1175 19,700 -0.02(-12.96%)
Jul 14, 2022 0.1200 0.1350 0.1200 0.1350 15,845 +0.03(+22.73%)
Jul 13, 2022 0.1101 0.1233 0.1100 0.1100 33,744 +0.00(+0.00%)
Jul 12, 2022 0.1387 0.1387 0.1100 0.1100 2,060 -0.03(-22.86%)
Jul 05, 2022 0.1426 0 +0.04(+41.05%)
Jul 01, 2022 0.1100 0.1497 0.1011 0.1011 12,770 -0.00(-0.10%)
Jun 30, 2022 0.1012 0.1012 0.1012 0.1012 1,800 -0.01(-8.00%)
Jun 29, 2022 0.1100 0.1102 0.1100 0.1100 100,001 +0.01(+10.00%)
Jun 28, 2022 0.1300 0.1300 0.0990 0.1000 129,739 -0.01(-9.09%)
Jun 27, 2022 0.1000 0.1100 0.1000 0.1100 500 +0.01(+10.00%)
Jun 24, 2022 0.1101 0.1200 0.0935 0.1000 51,557 +0.00(+0.00%)
Jun 23, 2022 0.1100 0.1300 0.0465 0.1000 29,045 -0.02(-16.53%)
Jun 22, 2022 0.1500 0.1500 0.1000 0.1198 126,222 -0.01(-7.92%)
Jun 21, 2022 0.1700 0.1701 0.1300 0.1301 48,938 -0.04(-23.47%)
Jun 17, 2022 0.2000 0.2000 0.1500 0.1700 18,617 -0.03(-15.04%)
Jun 16, 2022 0.2050 0.2300 0.2000 0.2001 36,115 -0.02(-9.05%)
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.