Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 2.900 2.915 2.680 2.700 317,388 -0.29(-9.70%)
Jun 30, 2022 3.250 3.332 2.930 2.990 839,348 -0.10(-3.24%)
Jun 29, 2022 3.260 3.289 2.500 3.090 1,057,102 +0.04(+1.31%)
Jun 28, 2022 2.750 3.148 2.670 3.050 1,043,868 +0.45(+17.31%)
Jun 27, 2022 2.300 2.750 2.240 2.600 674,737 +0.38(+17.12%)
Jun 24, 2022 2.050 2.240 2.050 2.220 394,795 +0.17(+8.29%)
Jun 23, 2022 2.200 2.220 1.990 2.050 218,862 -0.08(-3.76%)
Jun 22, 2022 2.150 2.168 2.010 2.130 319,341 +0.09(+4.41%)
Jun 21, 2022 1.850 2.130 1.839 2.040 151,186 +0.24(+13.33%)
Jun 17, 2022 1.690 1.840 1.660 1.800 71,959 +0.11(+6.51%)
Jun 16, 2022 1.770 1.810 1.620 1.690 92,563 -0.12(-6.63%)
Jun 15, 2022 1.820 1.920 1.770 1.810 70,747 +0.00(+0.00%)
Jun 14, 2022 1.880 1.970 1.770 1.810 67,148 -0.07(-3.72%)
Jun 13, 2022 2.000 2.000 1.880 1.880 94,724 -0.17(-8.29%)
Jun 10, 2022 2.050 2.078 2.000 2.050 67,367 -0.04(-1.91%)
Jun 09, 2022 2.010 2.090 2.000 2.090 41,274 +0.06(+2.96%)
Jun 08, 2022 2.030 2.060 1.970 2.030 49,711 +0.01(+0.50%)
Jun 07, 2022 2.050 2.060 2.000 2.020 24,708 -0.03(-1.46%)
Jun 06, 2022 2.040 2.060 2.000 2.050 35,213 -0.02(-0.97%)
Jun 03, 2022 2.020 2.090 1.990 2.070 23,186 +0.08(+4.02%)
Jun 02, 2022 2.010 2.050 1.870 1.990 133,881 -0.06(-2.93%)
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.