Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.2041 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.2138 0.2199 0.1935 0.2041 271,044 -0.02(-7.40%)
Nov 12, 2024 0.2300 0.2425 0.1911 0.2204 590,278 -0.01(-4.59%)
Nov 11, 2024 0.2030 0.2369 0.2015 0.2310 962,173 +0.03(+15.50%)
Nov 08, 2024 0.1800 0.2000 0.1725 0.2000 419,678 +0.00(+2.51%)
Nov 07, 2024 0.1971 0.2039 0.1401 0.1951 863,279 +0.01(+4.39%)
Nov 06, 2024 0.1906 0.1978 0.1808 0.1869 419,043 -0.00(-1.94%)
Nov 05, 2024 0.1927 0.2020 0.1900 0.1906 365,781 -0.00(-2.06%)
Nov 04, 2024 0.1885 0.1958 0.1819 0.1946 184,763 +0.01(+3.79%)
Nov 01, 2024 0.1901 0.1959 0.1800 0.1875 356,378 -0.01(-4.34%)
Oct 31, 2024 0.1956 0.2115 0.1705 0.1960 880,992 +0.00(+0.20%)
Oct 30, 2024 0.2076 0.2100 0.1930 0.1956 314,240 -0.01(-5.78%)
Oct 29, 2024 0.2100 0.2103 0.1906 0.2076 815,010 -0.00(-1.19%)
Oct 28, 2024 0.2280 0.2368 0.2000 0.2101 1,518,085 -0.02(-9.63%)
Oct 25, 2024 0.2247 0.2399 0.2201 0.2325 478,741 +0.01(+3.47%)
Oct 24, 2024 0.2360 0.2406 0.2060 0.2247 618,344 -0.01(-4.79%)
Oct 23, 2024 0.2500 0.2507 0.2265 0.2360 578,183 -0.02(-6.76%)
Oct 22, 2024 0.2430 0.2580 0.2430 0.2531 265,239 +0.01(+4.16%)
Oct 21, 2024 0.2530 0.2664 0.2420 0.2430 470,905 -0.01(-5.23%)
Oct 18, 2024 0.2600 0.2659 0.2450 0.2564 324,310 -0.01(-3.61%)
Oct 17, 2024 0.2700 0.2789 0.2608 0.2660 419,484 -0.01(-3.62%)
Oct 16, 2024 0.2640 0.2830 0.2630 0.2760 652,091 +0.01(+1.96%)
Oct 15, 2024 0.2685 0.2750 0.2600 0.2707 202,729 +0.00(+0.82%)
Oct 14, 2024 0.2602 0.2800 0.2600 0.2685 209,017 -0.00(-0.56%)
Oct 11, 2024 0.2600 0.2800 0.2561 0.2700 335,266 +0.01(+3.49%)
Oct 10, 2024 0.3000 0.3000 0.2555 0.2609 734,941 -0.03(-9.13%)
Oct 09, 2024 0.2900 0.3100 0.2700 0.2871 668,645 -0.00(-0.66%)
Oct 08, 2024 0.2700 0.2937 0.2584 0.2890 920,310 +0.02(+8.24%)
Oct 07, 2024 0.2700 0.2750 0.2500 0.2670 453,307 -0.00(-0.37%)
Oct 04, 2024 0.2485 0.2700 0.2478 0.2680 175,441 +0.02(+7.89%)
Oct 03, 2024 0.2530 0.2799 0.2479 0.2484 229,507 -0.00(-1.82%)
Oct 02, 2024 0.2610 0.2899 0.2476 0.2530 917,838 -0.01(-5.03%)
Oct 01, 2024 0.2487 0.2798 0.2375 0.2664 875,298 +0.01(+5.71%)
Sep 30, 2024 0.2490 0.2549 0.2400 0.2520 155,521 +0.00(+1.20%)
Sep 27, 2024 0.2510 0.2542 0.2354 0.2490 233,515 +0.01(+2.05%)
Sep 26, 2024 0.2410 0.2595 0.2315 0.2440 296,555 +0.00(+1.24%)
Sep 25, 2024 0.2457 0.2599 0.2312 0.2410 185,152 -0.00(-1.91%)
Sep 24, 2024 0.2400 0.2600 0.2400 0.2457 630,318 +0.00(+1.95%)
Sep 23, 2024 0.2460 0.2550 0.2410 0.2410 134,443 -0.01(-2.03%)
Sep 20, 2024 0.2400 0.2600 0.2400 0.2460 479,953 +0.00(+1.95%)
Sep 19, 2024 0.2610 0.2650 0.2410 0.2413 302,898 -0.02(-7.26%)
Sep 18, 2024 0.2600 0.2749 0.2540 0.2602 366,319 +0.01(+3.25%)
Sep 17, 2024 0.2600 0.2650 0.2520 0.2520 142,283 -0.00(-1.52%)
Sep 16, 2024 0.2879 0.2879 0.2559 0.2559 160,205 -0.00(-1.65%)
Sep 13, 2024 0.2551 0.2850 0.2551 0.2602 306,882 +0.00(+0.08%)
Sep 12, 2024 0.2634 0.2688 0.2561 0.2600 289,222 -0.00(-1.55%)
Sep 11, 2024 0.2756 0.2849 0.2546 0.2641 175,434 -0.01(-2.37%)
Sep 10, 2024 0.2670 0.2798 0.2468 0.2705 884,734 +0.00(+0.56%)
Sep 09, 2024 0.2658 0.2938 0.2650 0.2690 587,391 -0.01(-3.58%)
Sep 06, 2024 0.2800 0.2998 0.2740 0.2790 304,381 -0.00(-1.27%)
Sep 05, 2024 0.3000 0.3190 0.2819 0.2826 425,176 -0.02(-5.86%)
Sep 04, 2024 0.3100 0.3276 0.2901 0.3002 318,822 +0.01(+1.94%)
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.