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

Splash Beverage Group Inc (NY: SBEV )

0.3290 +0.0090 (+2.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 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 (%)
Nov 30, 2023 0.6400 0.6400 0.5901 0.6122 35,698 -0.02(-2.83%)
Nov 29, 2023 0.6286 0.6465 0.6150 0.6300 124,332 +0.03(+5.00%)
Nov 28, 2023 0.6400 0.6500 0.5649 0.6000 118,227 +0.03(+6.18%)
Nov 27, 2023 0.6600 0.6650 0.5651 0.5651 120,641 -0.09(-13.28%)
Nov 24, 2023 0.6399 0.7100 0.6085 0.6516 246,164 +0.05(+8.98%)
Nov 22, 2023 0.5058 0.6106 0.5058 0.5979 161,016 +0.08(+14.87%)
Nov 21, 2023 0.5000 0.5390 0.5000 0.5205 121,680 +0.02(+3.27%)
Nov 20, 2023 0.5350 0.5470 0.5000 0.5040 34,749 +0.00(+0.80%)
Nov 17, 2023 0.5490 0.5490 0.4902 0.5000 118,764 +0.04(+7.94%)
Nov 16, 2023 0.5500 0.5500 0.4600 0.4632 245,392 -0.06(-12.07%)
Nov 15, 2023 0.4802 0.5600 0.4802 0.5268 441,614 +0.03(+6.40%)
Nov 14, 2023 0.4700 0.5091 0.4651 0.4951 109,161 +0.02(+4.14%)
Nov 13, 2023 0.4821 0.4870 0.4500 0.4754 16,015 +0.00(+0.00%)
Nov 10, 2023 0.4690 0.4800 0.4500 0.4754 111,592 -0.00(-0.96%)
Nov 09, 2023 0.4700 0.4875 0.3773 0.4800 917,760 +0.02(+4.12%)
Nov 08, 2023 0.5100 0.5090 0.4610 0.4610 139,095 -0.02(-4.08%)
Nov 07, 2023 0.5300 0.5306 0.4804 0.4806 152,500 -0.03(-5.76%)
Nov 06, 2023 0.5558 0.5558 0.5100 0.5100 42,012 -0.04(-7.26%)
Nov 03, 2023 0.5200 0.5549 0.5160 0.5499 74,883 +0.03(+5.65%)
Nov 02, 2023 0.5500 0.5599 0.5202 0.5205 152,209 -0.02(-3.38%)
Nov 01, 2023 0.5620 0.5799 0.5300 0.5387 137,934 -0.04(-6.90%)
Oct 31, 2023 0.6028 0.6028 0.5600 0.5786 133,024 -0.02(-3.49%)
Oct 30, 2023 0.6100 0.6290 0.5800 0.5995 152,660 -0.01(-1.99%)
Oct 27, 2023 0.6100 0.6200 0.5850 0.6117 360,448 +0.00(+0.53%)
Oct 26, 2023 0.6060 0.6180 0.5900 0.6085 156,062 +0.00(+0.41%)
Oct 25, 2023 0.6251 0.6279 0.5900 0.6060 185,408 -0.02(-3.50%)
Oct 24, 2023 0.6600 0.6630 0.6020 0.6280 175,771 -0.02(-3.24%)
Oct 23, 2023 0.6830 0.6900 0.6400 0.6490 69,691 -0.00(-0.15%)
Oct 20, 2023 0.6700 0.6800 0.6500 0.6500 86,117 -0.00(-0.41%)
Oct 19, 2023 0.6700 0.6999 0.6400 0.6527 121,834 -0.03(-3.89%)
Oct 18, 2023 0.6950 0.7195 0.6640 0.6791 77,992 -0.00(-0.13%)
Oct 17, 2023 0.6837 0.7000 0.6500 0.6800 101,926 +0.00(+0.29%)
Oct 16, 2023 0.6620 0.6898 0.6200 0.6780 173,872 +0.05(+7.14%)
Oct 13, 2023 0.6586 0.6700 0.6022 0.6328 260,755 -0.05(-6.80%)
Oct 12, 2023 0.7200 0.7200 0.6460 0.6790 180,477 -0.01(-1.03%)
Oct 11, 2023 0.7000 0.7150 0.6691 0.6861 137,109 -0.00(-0.35%)
Oct 10, 2023 0.6950 0.7250 0.6729 0.6885 279,830 -0.00(-0.22%)
Oct 09, 2023 0.6800 0.7030 0.6451 0.6900 119,946 +0.01(+1.02%)
Oct 06, 2023 0.6950 0.7399 0.6700 0.6830 258,288 -0.00(-0.19%)
Oct 05, 2023 0.6089 0.6972 0.6022 0.6843 286,452 +0.07(+11.81%)
Oct 04, 2023 0.6300 0.6499 0.6047 0.6120 70,489 -0.02(-3.04%)
Oct 03, 2023 0.6720 0.6800 0.6252 0.6312 119,029 -0.03(-3.93%)
Oct 02, 2023 0.5900 0.7000 0.5917 0.6570 310,989 +0.07(+11.36%)
Sep 29, 2023 0.6000 0.6100 0.5624 0.5900 194,566 -0.01(-1.99%)
Sep 28, 2023 0.6455 0.6500 0.6001 0.6020 89,683 -0.03(-4.44%)
Sep 27, 2023 0.6260 0.6660 0.6260 0.6300 69,498 +0.03(+5.00%)
Sep 26, 2023 0.6300 0.6596 0.5900 0.6000 230,272 -0.03(-4.76%)
Sep 25, 2023 0.6700 0.6455 0.6302 0.6300 182,641 -0.04(-5.26%)
Sep 22, 2023 0.6700 0.6980 0.6631 0.6650 87,841 -0.01(-2.03%)
Sep 21, 2023 0.6865 0.7164 0.6599 0.6788 59,340 -0.01(-1.62%)
Sep 20, 2023 0.7100 0.7400 0.6900 0.6900 163,187 -0.04(-5.48%)
Sep 19, 2023 0.7440 0.7680 0.7094 0.7300 68,477 -0.01(-1.35%)
Sep 18, 2023 0.7700 0.7800 0.7400 0.7400 105,965 -0.05(-6.33%)
Sep 15, 2023 0.7450 0.7900 0.7201 0.7900 71,788 +0.03(+4.48%)
Sep 14, 2023 0.7600 0.7732 0.7444 0.7561 74,345 +0.00(+0.24%)
Sep 13, 2023 0.7400 0.7649 0.7210 0.7543 66,211 -0.01(-1.51%)
Sep 12, 2023 0.7200 0.8199 0.6958 0.7659 395,796 +0.07(+10.68%)
Sep 11, 2023 0.7100 0.7400 0.6690 0.6920 356,222 +0.01(+0.79%)
Sep 08, 2023 0.6700 0.7089 0.6700 0.6866 110,313 +0.02(+2.48%)
Sep 07, 2023 0.6600 0.6803 0.6300 0.6700 176,826 +0.02(+2.45%)
Sep 06, 2023 0.6859 0.7000 0.6540 0.6540 77,103 -0.05(-6.56%)
Sep 05, 2023 0.6869 0.6999 0.6600 0.6999 73,826 -0.00(-0.16%)
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.