Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.4600 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 0.6999 0.7180 0.6825 0.7010 54,962 -0.00(-0.43%)
Aug 31, 2023 0.7100 0.7169 0.6700 0.7040 136,304 -0.01(-0.85%)
Aug 30, 2023 0.7081 0.7284 0.6800 0.7100 146,587 -0.02(-2.74%)
Aug 29, 2023 0.7439 0.7507 0.6918 0.7300 207,632 -0.02(-2.96%)
Aug 28, 2023 0.7100 0.7757 0.7000 0.7523 334,113 +0.08(+12.28%)
Aug 25, 2023 0.7150 0.7150 0.6520 0.6700 349,628 -0.05(-6.82%)
Aug 24, 2023 0.6990 0.7200 0.6800 0.7190 440,103 +0.05(+7.47%)
Aug 23, 2023 0.7300 0.7300 0.5372 0.6690 1,348,741 -0.03(-3.74%)
Aug 22, 2023 0.7400 0.7889 0.6900 0.6950 622,713 -0.02(-2.11%)
Aug 21, 2023 0.9000 0.9300 0.6724 0.7100 1,117,916 -0.14(-16.53%)
Aug 18, 2023 0.7488 0.8781 0.7110 0.8506 840,479 +0.12(+16.84%)
Aug 17, 2023 0.7400 0.7754 0.6639 0.7280 475,864 +0.00(+0.00%)
Aug 16, 2023 0.7200 0.7468 0.6800 0.7280 404,216 -0.02(-2.93%)
Aug 15, 2023 0.8184 0.8184 0.7234 0.7500 291,426 -0.04(-5.06%)
Aug 14, 2023 0.7800 0.9300 0.7335 0.7900 809,889 +0.02(+2.60%)
Aug 11, 2023 0.7253 0.7785 0.7200 0.7700 335,553 +0.04(+6.16%)
Aug 10, 2023 0.7135 0.7435 0.6485 0.7253 691,732 +0.00(+0.64%)
Aug 09, 2023 0.7500 0.8002 0.6701 0.7207 670,121 -0.02(-2.63%)
Aug 08, 2023 0.7800 0.8150 0.7205 0.7402 595,261 -0.06(-7.41%)
Aug 07, 2023 0.8000 0.8287 0.7100 0.7994 665,231 +0.00(+0.04%)
Aug 04, 2023 0.8600 0.8748 0.7800 0.7991 564,181 -0.06(-6.48%)
Aug 03, 2023 0.8500 0.8800 0.8332 0.8545 150,062 -0.02(-1.77%)
Aug 02, 2023 0.9000 0.9000 0.8500 0.8699 192,429 -0.04(-4.35%)
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.