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

Splash Beverage Group Inc (NY: SBEV )

0.3160 -0.0095 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.330 1.420 1.250 1.370 183,419 +0.04(+3.01%)
Sep 29, 2022 1.400 1.400 1.300 1.330 164,798 -0.03(-2.21%)
Sep 28, 2022 1.430 1.450 1.330 1.360 503,951 -0.07(-4.90%)
Sep 27, 2022 1.420 1.500 1.350 1.430 233,970 +0.01(+0.70%)
Sep 26, 2022 1.280 1.530 1.270 1.420 894,530 +0.11(+8.40%)
Sep 23, 2022 1.300 1.440 1.270 1.310 2,320,338 -0.63(-32.47%)
Sep 22, 2022 2.170 2.189 1.900 1.940 281,567 -0.18(-8.49%)
Sep 21, 2022 2.090 2.170 2.030 2.120 137,814 +0.07(+3.41%)
Sep 20, 2022 2.100 2.110 2.000 2.050 247,763 -0.02(-0.97%)
Sep 19, 2022 1.960 2.100 1.940 2.070 121,235 +0.08(+4.02%)
Sep 16, 2022 2.010 2.082 1.960 1.990 135,837 -0.03(-1.49%)
Sep 15, 2022 2.060 2.196 2.000 2.020 109,493 -0.05(-2.42%)
Sep 14, 2022 2.180 2.180 2.010 2.070 88,786 +0.07(+3.50%)
Sep 13, 2022 2.130 2.200 1.990 2.000 189,092 +0.01(+0.50%)
Sep 12, 2022 2.050 2.065 1.970 1.990 61,945 -0.04(-1.97%)
Sep 09, 2022 1.940 2.060 1.930 2.030 113,789 +0.07(+3.57%)
Sep 08, 2022 1.890 2.070 1.890 1.960 127,732 +0.05(+2.72%)
Sep 07, 2022 1.870 1.910 1.830 1.908 77,342 +0.03(+1.49%)
Sep 06, 2022 1.930 1.930 1.770 1.880 74,011 -0.02(-1.05%)
Sep 02, 2022 1.890 1.950 1.831 1.900 51,046 +0.02(+1.06%)
Sep 01, 2022 1.850 1.910 1.800 1.880 95,829 +0.03(+1.62%)
Aug 31, 2022 1.950 1.960 1.803 1.850 175,575 -0.01(-0.54%)
Aug 30, 2022 1.750 1.890 1.690 1.860 432,049 +0.08(+4.49%)
Aug 29, 2022 1.920 1.920 1.780 1.780 285,854 -0.12(-6.32%)
Aug 26, 2022 1.970 1.990 1.810 1.900 164,878 -0.01(-0.52%)
Aug 25, 2022 1.980 1.980 1.860 1.910 297,413 +0.03(+1.60%)
Aug 24, 2022 2.050 2.150 1.850 1.880 419,091 -0.06(-3.09%)
Aug 23, 2022 2.090 2.090 1.920 1.940 288,776 -0.12(-5.83%)
Aug 22, 2022 2.110 2.129 2.000 2.060 144,970 -0.07(-3.29%)
Aug 19, 2022 2.460 2.460 2.130 2.130 388,200 -0.29(-11.98%)
Aug 18, 2022 2.610 2.610 2.350 2.420 173,114 -0.14(-5.47%)
Aug 17, 2022 2.580 2.640 2.510 2.560 92,159 -0.02(-0.78%)
Aug 16, 2022 2.600 2.730 2.580 2.580 120,743 -0.09(-3.37%)
Aug 15, 2022 2.620 2.749 2.610 2.670 171,174 +0.00(+0.03%)
Aug 12, 2022 2.730 2.840 2.616 2.669 157,392 -0.08(-2.94%)
Aug 11, 2022 2.820 2.860 2.730 2.750 101,324 -0.03(-1.08%)
Aug 10, 2022 2.900 2.930 2.720 2.780 98,084 -0.12(-4.14%)
Aug 09, 2022 2.850 2.920 2.750 2.900 160,323 +0.11(+3.94%)
Aug 08, 2022 2.820 2.980 2.790 2.790 107,611 -0.08(-2.79%)
Aug 05, 2022 2.930 3.000 2.833 2.870 152,517 -0.05(-1.71%)
Aug 04, 2022 2.990 3.000 2.810 2.920 121,717 -0.08(-2.67%)
Aug 03, 2022 2.970 3.070 2.880 3.000 116,286 +0.03(+1.01%)
Aug 02, 2022 2.900 2.990 2.830 2.970 151,255 +0.06(+2.06%)
Aug 01, 2022 2.760 2.960 2.720 2.910 116,740 +0.09(+3.19%)
Jul 29, 2022 2.800 2.910 2.750 2.820 53,784 +0.00(+0.00%)
Jul 28, 2022 2.900 2.900 2.780 2.820 44,847 -0.08(-2.76%)
Jul 27, 2022 2.900 2.940 2.710 2.900 112,984 +0.00(+0.00%)
Jul 26, 2022 2.860 2.920 2.622 2.900 226,481 +0.09(+3.20%)
Jul 25, 2022 2.920 2.950 2.770 2.810 127,424 -0.09(-3.10%)
Jul 22, 2022 3.150 3.150 2.810 2.900 332,865 -0.18(-5.84%)
Jul 21, 2022 3.250 3.450 3.020 3.080 722,659 -0.10(-3.14%)
Jul 20, 2022 3.060 3.180 3.000 3.180 184,140 +0.16(+5.30%)
Jul 19, 2022 3.260 3.269 2.970 3.020 315,828 -0.15(-4.73%)
Jul 18, 2022 3.190 3.240 3.070 3.170 134,330 -0.03(-0.94%)
Jul 15, 2022 3.030 3.240 2.987 3.200 131,945 +0.15(+4.92%)
Jul 14, 2022 3.150 3.200 2.980 3.050 142,385 -0.11(-3.48%)
Jul 13, 2022 2.930 3.180 2.880 3.160 414,366 +0.19(+6.40%)
Jul 12, 2022 2.780 3.080 2.700 2.970 340,495 +0.19(+6.83%)
Jul 11, 2022 2.730 2.856 2.651 2.780 217,194 +0.06(+2.21%)
Jul 08, 2022 2.430 2.720 2.420 2.720 338,577 +0.31(+12.86%)
Jul 07, 2022 2.460 2.500 2.400 2.410 91,814 -0.06(-2.43%)
Jul 06, 2022 2.600 2.600 2.140 2.470 348,773 -0.13(-5.00%)
Jul 05, 2022 2.630 2.700 2.530 2.600 126,747 -0.10(-3.70%)
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.