ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SpringBig Holdings, Inc. - Common Stock (OP:SBIG)

0.0115 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 0.0134 0.0135 0.0115 0.0115 90,001 -0.00(-7.26%)
Apr 20, 2026 0.0124 0.0124 0.0124 0.0124 520 -0.00(-0.80%)
Apr 16, 2026 0.0125 6 +0.00(+0.00%)
Apr 15, 2026 0.0125 0.0125 0.0125 0.0125 350 +0.00(+4.17%)
Apr 14, 2026 0.0120 0.0120 0.0118 0.0120 15,577 -0.00(-10.45%)
Apr 09, 2026 0.0134 0 +0.00(+27.62%)
Apr 08, 2026 0.0105 0.0105 0.0103 0.0105 50,000 +0.00(+8.25%)
Apr 07, 2026 0.0098 0.0098 0.0097 0.0097 16,417 -0.00(-1.02%)
Apr 06, 2026 0.0097 0.0098 0.0080 0.0098 265,461 +0.00(+13.95%)
Mar 27, 2026 0.0086 0 +0.00(+0.00%)
Mar 25, 2026 0.0086 10 +0.00(+0.00%)
Mar 24, 2026 0.0086 0.0086 0.0086 0.0086 3,000 +0.00(+4.88%)
Mar 20, 2026 0.0082 0 -0.00(-7.87%)
Mar 17, 2026 0.0089 0 -0.00(-4.30%)
Mar 13, 2026 0.0093 0 -0.00(-5.10%)
Mar 12, 2026 0.0098 0.0098 0.0097 0.0098 10,178 +0.00(+1.03%)
Mar 11, 2026 0.0097 0.0097 0.0097 0.0097 1,266 +0.00(+3.19%)
Mar 09, 2026 0.0094 0 -0.00(-4.08%)
Mar 06, 2026 0.0097 0.0098 0.0097 0.0098 50,084 +0.00(+1.03%)
Mar 05, 2026 0.0097 0.0097 0.0097 0.0097 20,734 +0.00(+3.19%)
Mar 04, 2026 0.0097 0.0097 0.0094 0.0094 2,078 -0.00(-4.08%)
Mar 03, 2026 0.0098 0.0098 0.0098 0.0098 743 +0.00(+5.38%)
Mar 02, 2026 0.0093 0.0093 0.0093 0.0093 500 -0.00(-5.10%)
Feb 27, 2026 0.0099 0.0099 0.0093 0.0098 15,463 -0.00(-1.01%)
Feb 24, 2026 0.0099 0 +0.00(+0.00%)
Feb 23, 2026 0.0099 0.0099 0.0090 0.0099 51,000 -0.00(-1.00%)
Feb 20, 2026 0.0095 0.0100 0.0095 0.0100 58,000 +0.00(+4.17%)
Feb 19, 2026 0.0091 0.0096 0.0091 0.0096 7,000 +0.00(+5.49%)
Feb 18, 2026 0.0091 0.0091 0.0091 0.0091 10,006 +0.00(+22.97%)
Feb 17, 2026 0.0100 0.0100 0.0074 0.0074 3,290 -0.00(-26.00%)
Feb 13, 2026 0.0100 0.0100 0.0100 0.0100 1,223 +0.00(+0.00%)
Feb 12, 2026 0.0085 0.0110 0.0082 0.0100 30,712 +0.00(+17.65%)
Feb 10, 2026 0.0085 0 -0.00(-14.14%)
Feb 09, 2026 0.0092 0.0099 0.0092 0.0099 50,500 -0.00(-1.00%)
Feb 06, 2026 0.0100 0.0100 0.0100 0.0100 40,460 +0.00(+1.01%)
Feb 05, 2026 0.0088 0.0099 0.0088 0.0099 40,000 +0.00(+12.50%)
Feb 04, 2026 0.0098 0.0098 0.0088 0.0088 2,650 +0.00(+14.29%)
Feb 03, 2026 0.0077 0.0077 0.0077 0.0077 20,012 -0.00(-20.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.