Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.3299 +0.0009 (+0.27%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6137 0.6144 0.5500 0.5524 234,488 -0.05(-7.78%)
Dec 28, 2023 0.6000 0.6136 0.5805 0.5990 191,685 -0.01(-0.88%)
Dec 27, 2023 0.6094 0.6190 0.5910 0.6043 82,248 +0.00(+0.17%)
Dec 26, 2023 0.5920 0.6200 0.5859 0.6033 158,753 +0.00(+0.38%)
Dec 22, 2023 0.5800 0.6059 0.5760 0.6010 46,492 +0.01(+2.49%)
Dec 21, 2023 0.6000 0.6000 0.5500 0.5864 116,788 -0.01(-2.14%)
Dec 20, 2023 0.5800 0.6199 0.5550 0.5992 212,413 +0.02(+3.31%)
Dec 19, 2023 0.5800 0.6079 0.5799 0.5800 72,045 +0.00(+0.35%)
Dec 18, 2023 0.5850 0.6100 0.5780 0.5780 145,138 -0.01(-1.20%)
Dec 15, 2023 0.5978 0.6250 0.5800 0.5850 163,248 -0.02(-2.50%)
Dec 14, 2023 0.5990 0.6290 0.5990 0.6000 200,738 +0.00(+0.05%)
Dec 13, 2023 0.6300 0.6349 0.5801 0.5997 88,851 -0.01(-1.96%)
Dec 12, 2023 0.6173 0.6333 0.6109 0.6117 121,521 -0.01(-2.13%)
Dec 11, 2023 0.6400 0.6900 0.6060 0.6250 133,771 -0.02(-2.50%)
Dec 08, 2023 0.6516 0.6666 0.6400 0.6410 43,854 +0.00(+0.16%)
Dec 07, 2023 0.6220 0.6889 0.6220 0.6400 91,680 +0.02(+2.89%)
Dec 06, 2023 0.6091 0.6301 0.5887 0.6220 63,066 -0.00(-0.30%)
Dec 05, 2023 0.6466 0.6500 0.6026 0.6239 34,274 +0.01(+1.28%)
Dec 04, 2023 0.6000 0.6300 0.5900 0.6160 56,502 +0.02(+2.67%)
Dec 01, 2023 0.6200 0.6200 0.5700 0.6000 98,593 -0.01(-1.99%)
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%)
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.