Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2023 0.8400 0.8900 0.8400 0.8500 31,203 -0.01(-1.02%)
Feb 27, 2023 0.8400 0.8900 0.8400 0.8588 48,513 +0.02(+2.24%)
Feb 24, 2023 0.8000 0.8650 0.8000 0.8400 58,659 +0.02(+2.44%)
Feb 23, 2023 0.7670 0.8500 0.7670 0.8200 59,663 +0.02(+2.37%)
Feb 22, 2023 0.7600 0.8300 0.7500 0.8010 41,749 +0.03(+3.35%)
Feb 21, 2023 0.7372 0.8500 0.7372 0.7750 62,764 +0.02(+1.97%)
Feb 17, 2023 0.7528 0.8225 0.7328 0.7600 70,622 +0.03(+4.74%)
Feb 16, 2023 0.7300 0.7800 0.7100 0.7256 61,052 -0.02(-3.25%)
Feb 15, 2023 0.7126 0.7650 0.7000 0.7500 67,109 +0.02(+2.74%)
Feb 14, 2023 0.7150 0.7500 0.7004 0.7300 38,046 +0.02(+2.10%)
Feb 13, 2023 0.7449 0.7899 0.6995 0.7150 62,161 -0.01(-0.78%)
Feb 10, 2023 0.7100 0.7900 0.6900 0.7206 132,008 -0.00(-0.61%)
Feb 09, 2023 0.8100 0.8101 0.7000 0.7250 114,239 -0.08(-9.43%)
Feb 08, 2023 0.8200 0.8600 0.7401 0.8005 66,028 -0.09(-10.07%)
Feb 07, 2023 0.7400 0.9282 0.7401 0.8901 666,889 +0.11(+14.12%)
Feb 06, 2023 0.7500 0.8500 0.6700 0.7800 1,848,451 -0.31(-28.44%)
Feb 03, 2023 0.7200 1.400 0.6900 1.090 6,937,538 +0.35(+47.30%)
Feb 02, 2023 0.7200 0.7499 0.6697 0.7400 44,982 +0.02(+2.78%)
Feb 01, 2023 0.7600 0.7700 0.6500 0.7200 153,133 -0.07(-9.09%)
Jan 31, 2023 1.040 1.140 0.7061 0.7920 562,347 -0.32(-28.65%)
Jan 30, 2023 0.8400 1.200 0.7800 1.110 1,894,843 +0.26(+30.59%)
Jan 27, 2023 0.7200 0.8500 0.6295 0.8500 67,940 +0.11(+14.42%)
Jan 26, 2023 0.8912 0.8912 0.7400 0.7429 8,199 +0.01(+1.07%)
Jan 25, 2023 0.7207 0.8000 0.6790 0.7350 12,912 -0.04(-5.16%)
Jan 24, 2023 0.8869 0.8869 0.7750 0.7750 7,443 -0.12(-13.72%)
Jan 23, 2023 0.7700 0.8982 0.6950 0.8982 11,762 +0.04(+4.45%)
Jan 20, 2023 0.8421 0.8700 0.7000 0.8599 11,059 +0.07(+8.83%)
Jan 19, 2023 0.7986 0.8553 0.7901 0.7901 9,593 -0.01(-0.99%)
Jan 18, 2023 0.8700 0.8700 0.7700 0.7980 17,733 -0.14(-14.94%)
Jan 17, 2023 0.8060 0.9382 0.7218 0.9382 50,314 +0.18(+23.45%)
Jan 13, 2023 0.8011 0.8700 0.7351 0.7600 37,115 -0.13(-14.42%)
Jan 12, 2023 0.7000 0.9000 0.7000 0.8881 66,533 +0.10(+12.45%)
Jan 11, 2023 0.7898 0.8399 0.7250 0.7898 43,359 -0.01(-1.66%)
Jan 10, 2023 0.5800 0.8031 0.5700 0.8031 92,685 +0.20(+33.83%)
Jan 09, 2023 0.5750 0.6800 0.5750 0.6001 18,499 +0.03(+4.37%)
Jan 06, 2023 0.5300 0.5750 0.4606 0.5750 33,057 +0.05(+10.58%)
Jan 05, 2023 0.5400 0.6000 0.5200 0.5200 8,399 -0.05(-8.77%)
Jan 04, 2023 0.5250 0.5700 0.5092 0.5700 45,575 +0.06(+11.94%)
Jan 03, 2023 0.5000 0.5299 0.5000 0.5092 23,167 +0.01(+2.25%)
Dec 30, 2022 0.5000 0.5299 0.4510 0.4980 168,306 -0.02(-4.23%)
Dec 29, 2022 0.4980 0.5279 0.4378 0.5200 80,186 +0.06(+12.31%)
Dec 28, 2022 0.4850 0.4970 0.4350 0.4630 31,805 -0.04(-7.40%)
Dec 27, 2022 0.5605 0.5605 0.4061 0.5000 116,636 -0.01(-1.96%)
Dec 23, 2022 0.5592 0.5600 0.5051 0.5100 5,433 +0.00(+0.00%)
Dec 22, 2022 0.5500 0.5600 0.5050 0.5100 32,151 -0.05(-8.11%)
Dec 21, 2022 0.5199 0.5600 0.5101 0.5550 16,932 +0.05(+8.82%)
Dec 20, 2022 0.5710 0.5710 0.5036 0.5100 57,293 -0.02(-3.79%)
Dec 19, 2022 0.5831 0.5831 0.5300 0.5301 45,156 -0.05(-9.09%)
Dec 16, 2022 0.5900 0.6000 0.5200 0.5831 106,272 +0.00(+0.53%)
Dec 15, 2022 0.6329 0.6329 0.5800 0.5800 23,360 -0.01(-1.69%)
Dec 14, 2022 0.6500 0.6500 0.5900 0.5900 65,125 -0.04(-6.35%)
Dec 13, 2022 0.6546 0.6600 0.6051 0.6300 78,736 +0.01(+1.04%)
Dec 12, 2022 0.7000 0.7000 0.6070 0.6235 72,142 -0.08(-10.92%)
Dec 09, 2022 0.6700 0.7578 0.6350 0.6999 88,274 +0.06(+9.36%)
Dec 08, 2022 0.7000 0.7900 0.6169 0.6400 32,469 -0.04(-5.90%)
Dec 07, 2022 0.7200 0.7482 0.6700 0.6801 27,898 -0.06(-8.67%)
Dec 06, 2022 0.8100 0.8300 0.7447 0.7447 67,116 -0.06(-6.97%)
Dec 05, 2022 0.9318 0.9318 0.7866 0.8005 189,969 -0.05(-5.82%)
Dec 02, 2022 0.9017 0.9017 0.7578 0.8500 154,657 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.