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

Splash Beverage Group Inc (NY: SBEV )

0.3392 +0.0062 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 2.630 2.930 2.600 2.840 743,558 +0.21(+7.98%)
Mar 30, 2022 2.700 2.700 2.610 2.630 174,213 -0.02(-0.75%)
Mar 29, 2022 2.600 2.690 2.550 2.650 229,362 +0.05(+1.92%)
Mar 28, 2022 2.360 2.700 2.360 2.600 185,165 +0.01(+0.39%)
Mar 25, 2022 2.540 2.650 2.510 2.590 140,328 +0.02(+0.78%)
Mar 24, 2022 2.630 2.640 2.510 2.570 179,144 -0.08(-3.02%)
Mar 23, 2022 2.600 2.670 2.571 2.650 81,993 +0.00(+0.00%)
Mar 22, 2022 2.590 2.700 2.510 2.650 319,890 +0.05(+1.92%)
Mar 21, 2022 2.660 2.675 2.550 2.600 182,008 +0.00(+0.00%)
Mar 18, 2022 2.660 2.720 2.600 2.600 168,642 -0.09(-3.35%)
Mar 17, 2022 2.570 2.750 2.570 2.690 127,372 +0.06(+2.28%)
Mar 16, 2022 2.580 2.700 2.540 2.630 262,374 +0.01(+0.38%)
Mar 15, 2022 2.760 2.810 2.560 2.620 147,639 -0.13(-4.73%)
Mar 14, 2022 2.730 2.840 2.710 2.750 352,743 +0.08(+3.00%)
Mar 11, 2022 2.540 2.810 2.540 2.670 371,144 +0.13(+5.12%)
Mar 10, 2022 2.630 2.700 2.540 2.540 154,869 -0.17(-6.27%)
Mar 09, 2022 2.630 2.760 2.630 2.710 215,705 +0.08(+3.04%)
Mar 08, 2022 2.650 2.810 2.600 2.630 424,882 +0.10(+3.95%)
Mar 07, 2022 2.750 2.810 2.430 2.530 661,862 -0.17(-6.30%)
Mar 04, 2022 3.050 3.100 2.700 2.700 672,445 -0.34(-11.18%)
Mar 03, 2022 3.410 3.500 3.010 3.040 903,548 -0.38(-11.11%)
Mar 02, 2022 3.360 3.700 3.350 3.420 427,034 +0.12(+3.64%)
Mar 01, 2022 3.480 3.660 3.270 3.300 373,915 -0.21(-5.98%)
Feb 28, 2022 3.810 3.880 3.400 3.510 677,238 -0.33(-8.59%)
Feb 25, 2022 3.800 4.000 3.760 3.840 372,893 +0.04(+1.05%)
Feb 24, 2022 3.510 3.800 3.300 3.800 683,158 -0.14(-3.55%)
Feb 23, 2022 3.950 4.040 3.760 3.940 337,384 +0.07(+1.81%)
Feb 22, 2022 3.890 4.080 3.740 3.870 911,267 -0.18(-4.44%)
Feb 18, 2022 4.050 0 -0.40(-8.99%)
Feb 17, 2022 4.060 4.590 4.050 4.450 1,067,168 +0.37(+9.07%)
Feb 16, 2022 4.200 4.580 4.080 4.080 1,887,155 -0.57(-12.26%)
Feb 15, 2022 3.900 5.180 3.850 4.650 5,516,992 -0.37(-7.37%)
Feb 14, 2022 5.470 5.600 4.860 5.020 1,305,741 -0.34(-6.34%)
Feb 11, 2022 5.060 5.590 5.060 5.360 1,412,882 +0.26(+5.10%)
Feb 10, 2022 4.910 5.280 4.820 5.100 898,137 +0.10(+2.00%)
Feb 09, 2022 4.860 5.500 4.650 5.000 3,832,688 -0.10(-1.96%)
Feb 08, 2022 4.580 5.170 4.210 5.100 7,661,141 +0.84(+19.72%)
Feb 07, 2022 3.870 4.490 3.800 4.260 1,920,488 +0.28(+7.04%)
Feb 04, 2022 3.770 3.990 3.600 3.980 815,798 +0.21(+5.57%)
Feb 03, 2022 3.800 3.770 444,695 -0.08(-2.08%)
Feb 02, 2022 4.030 4.180 3.700 3.850 895,989 -0.11(-2.78%)
Feb 01, 2022 4.320 4.440 3.900 3.960 1,349,838 -0.29(-6.82%)
Jan 31, 2022 4.120 4.350 4.250 2,131,311 +0.26(+6.52%)
Jan 28, 2022 3.710 4.180 3.560 3.990 1,770,713 +0.28(+7.55%)
Jan 27, 2022 3.720 3.940 3.510 3.710 1,156,036 -0.13(-3.39%)
Jan 26, 2022 3.850 4.200 3.680 3.840 2,553,283 -0.03(-0.78%)
Jan 25, 2022 3.570 3.990 3.460 3.870 1,707,616 +0.25(+6.91%)
Jan 24, 2022 3.190 3.820 3.120 3.620 2,954,927 +0.27(+8.06%)
Jan 21, 2022 3.060 3.440 3.000 3.350 3,315,665 +0.16(+5.02%)
Jan 20, 2022 3.910 3.910 3.060 3.190 6,748,841 -0.77(-19.44%)
Jan 19, 2022 4.980 5.120 3.930 3.960 62,802,204 +0.71(+21.85%)
Jan 18, 2022 3.290 3.440 2.790 3.250 9,998,591 -0.93(-22.25%)
Jan 14, 2022 4.180 0 +2.27(+118.85%)
Jan 13, 2022 1.770 1.990 1.730 1.910 3,542,241 +0.11(+6.11%)
Jan 12, 2022 1.630 1.870 1.580 1.800 5,130,477 +0.00(+0.00%)
Jan 11, 2022 1.620 1.900 1.440 1.800 85,127,840 +0.75(+70.62%)
Jan 10, 2022 1.020 1.080 1.020 1.055 154,830 +0.00(+0.48%)
Jan 07, 2022 1.060 1.090 1.040 1.050 52,912 +0.01(+0.96%)
Jan 06, 2022 1.110 1.170 1.030 1.040 133,447 -0.10(-8.77%)
Jan 05, 2022 1.200 1.200 1.100 1.140 106,819 -0.07(-5.79%)
Jan 04, 2022 1.220 1.250 1.200 1.210 26,866 -0.04(-3.20%)
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.