Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.2825 -0.0015 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.2897 0.3000 0.2675 0.2840 205,814 +0.00(+0.00%)
May 24, 2024 0.2670 0.2931 0.2499 0.2840 550,488 +0.03(+11.42%)
May 23, 2024 0.2560 0.2709 0.2314 0.2549 202,986 +0.00(+1.96%)
May 22, 2024 0.2689 0.2770 0.2480 0.2500 268,206 -0.02(-7.75%)
May 21, 2024 0.2746 0.3000 0.2700 0.2710 139,802 -0.01(-1.81%)
May 20, 2024 0.2748 0.2900 0.2702 0.2760 161,009 -0.01(-2.47%)
May 17, 2024 0.2917 0.3100 0.2705 0.2830 236,121 +0.00(+1.40%)
May 16, 2024 0.3100 0.3100 0.2700 0.2791 206,442 -0.01(-2.75%)
May 15, 2024 0.3045 0.3099 0.2811 0.2870 100,026 -0.02(-7.15%)
May 14, 2024 0.3292 0.3292 0.2803 0.3091 233,687 -0.01(-2.18%)
May 13, 2024 0.3094 0.3300 0.3094 0.3160 131,774 +0.01(+1.94%)
May 10, 2024 0.3090 0.3399 0.3000 0.3100 113,626 +0.01(+2.55%)
May 09, 2024 0.3132 0.3230 0.3000 0.3023 124,418 +0.00(+1.44%)
May 08, 2024 0.3199 0.3199 0.2960 0.2980 164,506 -0.02(-4.97%)
May 07, 2024 0.3109 0.3300 0.3109 0.3136 67,271 -0.01(-2.03%)
May 06, 2024 0.3490 0.3500 0.3151 0.3201 88,977 -0.02(-6.40%)
May 03, 2024 0.3700 0.3700 0.3200 0.3420 234,650 -0.00(-0.87%)
May 02, 2024 0.3250 0.3595 0.3150 0.3450 69,844 +0.02(+7.81%)
May 01, 2024 0.3300 0.3400 0.3010 0.3200 108,314 -0.01(-2.74%)
Apr 30, 2024 0.2900 0.4350 0.2900 0.3290 733,989 +0.03(+11.56%)
Apr 29, 2024 0.3177 0.3322 0.2804 0.2949 190,684 -0.02(-6.68%)
Apr 26, 2024 0.3210 0.3299 0.3000 0.3160 83,078 -0.01(-2.92%)
Apr 25, 2024 0.3210 0.3425 0.3210 0.3255 23,229 -0.00(-1.06%)
Apr 24, 2024 0.3300 0.3424 0.3200 0.3290 77,801 +0.01(+2.49%)
Apr 23, 2024 0.3420 0.3474 0.3210 0.3210 76,657 -0.01(-1.95%)
Apr 22, 2024 0.3392 0.3454 0.3227 0.3274 65,497 -0.01(-3.48%)
Apr 19, 2024 0.3274 0.3453 0.3274 0.3392 49,782 +0.01(+1.86%)
Apr 18, 2024 0.3381 0.3410 0.3300 0.3330 49,714 +0.00(+0.00%)
Apr 17, 2024 0.3300 0.3450 0.3201 0.3330 145,402 +0.00(+0.33%)
Apr 16, 2024 0.3404 0.3500 0.3300 0.3319 73,010 +0.00(+0.58%)
Apr 15, 2024 0.3500 0.3520 0.3300 0.3300 143,845 +0.00(+0.00%)
Apr 12, 2024 0.3705 0.3705 0.3300 0.3300 198,334 -0.01(-1.52%)
Apr 11, 2024 0.3580 0.3588 0.3315 0.3351 89,495 -0.01(-1.85%)
Apr 10, 2024 0.3620 0.3625 0.3350 0.3414 45,452 -0.00(-1.04%)
Apr 09, 2024 0.3470 0.3900 0.3400 0.3450 163,492 +0.01(+1.92%)
Apr 08, 2024 0.3507 0.3586 0.3300 0.3385 162,896 -0.01(-3.31%)
Apr 05, 2024 0.3660 0.3699 0.3501 0.3501 81,462 -0.01(-1.66%)
Apr 04, 2024 0.3800 0.3900 0.3425 0.3560 226,205 +0.00(+0.34%)
Apr 03, 2024 0.3650 0.3653 0.3400 0.3548 183,928 -0.00(-0.62%)
Apr 02, 2024 0.3700 0.3900 0.3451 0.3570 135,455 -0.01(-3.49%)
Apr 01, 2024 0.4541 0.4541 0.3300 0.3699 1,307,482 -0.09(-19.59%)
Mar 28, 2024 0.4700 0.4671 0.4650 0.4600 78,221 +0.00(+0.00%)
Mar 27, 2024 0.4700 0.4954 0.4600 0.4600 74,849 -0.01(-2.13%)
Mar 26, 2024 0.5010 0.5010 0.4680 0.4700 72,195 -0.02(-3.94%)
Mar 25, 2024 0.5000 0.5296 0.4680 0.4893 75,145 -0.02(-2.99%)
Mar 22, 2024 0.5200 0.5200 0.4745 0.5044 117,008 +0.02(+3.81%)
Mar 21, 2024 0.5128 0.5234 0.4761 0.4859 74,602 -0.02(-4.44%)
Mar 20, 2024 0.4678 0.5300 0.4678 0.5085 106,107 +0.04(+8.19%)
Mar 19, 2024 0.4560 0.5096 0.4530 0.4700 89,548 +0.03(+6.33%)
Mar 18, 2024 0.4810 0.5100 0.4310 0.4420 279,374 -0.05(-10.00%)
Mar 15, 2024 0.5126 0.5720 0.4821 0.4911 114,403 -0.01(-1.88%)
Mar 14, 2024 0.5300 0.5401 0.5000 0.5005 87,438 -0.03(-5.58%)
Mar 13, 2024 0.5821 0.6290 0.5000 0.5301 358,564 -0.07(-11.66%)
Mar 12, 2024 0.6390 0.6500 0.5616 0.6001 172,028 -0.03(-4.75%)
Mar 11, 2024 0.6600 0.6660 0.6060 0.6300 44,882 -0.02(-2.78%)
Mar 08, 2024 0.6516 0.6816 0.6101 0.6480 166,454 +0.00(+0.08%)
Mar 07, 2024 0.6800 0.6950 0.6149 0.6475 153,042 -0.01(-2.04%)
Mar 06, 2024 0.5882 0.6910 0.5882 0.6610 330,121 +0.07(+12.03%)
Mar 05, 2024 0.5732 0.6170 0.5500 0.5900 61,147 +0.01(+1.72%)
Mar 04, 2024 0.7200 0.7200 0.5560 0.5800 480,179 -0.12(-17.15%)
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.