Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Splash Beverage Group Inc (NY: SBEV )

0.3290 +0.0341 (+11.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.630 2.930 2.600 2.840 743,558 +0.21(+7.98%)
Mar 30, 2022 2.700 2.700 2.610 2.630 174,213 -0.02(-0.75%)
Mar 29, 2022 2.600 2.690 2.550 2.650 229,362 +0.05(+1.92%)
Mar 28, 2022 2.360 2.700 2.360 2.600 185,165 +0.01(+0.39%)
Mar 25, 2022 2.540 2.650 2.510 2.590 140,328 +0.02(+0.78%)
Mar 24, 2022 2.630 2.640 2.510 2.570 179,144 -0.08(-3.02%)
Mar 23, 2022 2.600 2.670 2.571 2.650 81,993 +0.00(+0.00%)
Mar 22, 2022 2.590 2.700 2.510 2.650 319,890 +0.05(+1.92%)
Mar 21, 2022 2.660 2.675 2.550 2.600 182,008 +0.00(+0.00%)
Mar 18, 2022 2.660 2.720 2.600 2.600 168,642 -0.09(-3.35%)
Mar 17, 2022 2.570 2.750 2.570 2.690 127,372 +0.06(+2.28%)
Mar 16, 2022 2.580 2.700 2.540 2.630 262,374 +0.01(+0.38%)
Mar 15, 2022 2.760 2.810 2.560 2.620 147,639 -0.13(-4.73%)
Mar 14, 2022 2.730 2.840 2.710 2.750 352,743 +0.08(+3.00%)
Mar 11, 2022 2.540 2.810 2.540 2.670 371,144 +0.13(+5.12%)
Mar 10, 2022 2.630 2.700 2.540 2.540 154,869 -0.17(-6.27%)
Mar 09, 2022 2.630 2.760 2.630 2.710 215,705 +0.08(+3.04%)
Mar 08, 2022 2.650 2.810 2.600 2.630 424,882 +0.10(+3.95%)
Mar 07, 2022 2.750 2.810 2.430 2.530 661,862 -0.17(-6.30%)
Mar 04, 2022 3.050 3.100 2.700 2.700 672,445 -0.34(-11.18%)
Mar 03, 2022 3.410 3.500 3.010 3.040 903,548 -0.38(-11.11%)
Mar 02, 2022 3.360 3.700 3.350 3.420 427,034 +0.12(+3.64%)
Mar 01, 2022 3.480 3.660 3.270 3.300 373,915 -0.21(-5.98%)
Feb 28, 2022 3.810 3.880 3.400 3.510 677,238 -0.33(-8.59%)
Feb 25, 2022 3.800 4.000 3.760 3.840 372,893 +0.04(+1.05%)
Feb 24, 2022 3.510 3.800 3.300 3.800 683,158 -0.14(-3.55%)
Feb 23, 2022 3.950 4.040 3.760 3.940 337,384 +0.07(+1.81%)
Feb 22, 2022 3.890 4.080 3.740 3.870 911,267 -0.18(-4.44%)
Feb 18, 2022 4.050 0 -0.40(-8.99%)
Feb 17, 2022 4.060 4.590 4.050 4.450 1,067,168 +0.37(+9.07%)
Feb 16, 2022 4.200 4.580 4.080 4.080 1,887,155 -0.57(-12.26%)
Feb 15, 2022 3.900 5.180 3.850 4.650 5,516,992 -0.37(-7.37%)
Feb 14, 2022 5.470 5.600 4.860 5.020 1,305,741 -0.34(-6.34%)
Feb 11, 2022 5.060 5.590 5.060 5.360 1,412,882 +0.26(+5.10%)
Feb 10, 2022 4.910 5.280 4.820 5.100 898,137 +0.10(+2.00%)
Feb 09, 2022 4.860 5.500 4.650 5.000 3,832,688 -0.10(-1.96%)
Feb 08, 2022 4.580 5.170 4.210 5.100 7,661,141 +0.84(+19.72%)
Feb 07, 2022 3.870 4.490 3.800 4.260 1,920,488 +0.28(+7.04%)
Feb 04, 2022 3.770 3.990 3.600 3.980 815,798 +0.21(+5.57%)
Feb 03, 2022 3.800 3.770 444,695 -0.08(-2.08%)
Feb 02, 2022 4.030 4.180 3.700 3.850 895,989 -0.11(-2.78%)
Feb 01, 2022 4.320 4.440 3.900 3.960 1,349,838 -0.29(-6.82%)
Jan 31, 2022 4.120 4.350 4.250 2,131,311 +0.26(+6.52%)
Jan 28, 2022 3.710 4.180 3.560 3.990 1,770,713 +0.28(+7.55%)
Jan 27, 2022 3.720 3.940 3.510 3.710 1,156,036 -0.13(-3.39%)
Jan 26, 2022 3.850 4.200 3.680 3.840 2,553,283 -0.03(-0.78%)
Jan 25, 2022 3.570 3.990 3.460 3.870 1,707,616 +0.25(+6.91%)
Jan 24, 2022 3.190 3.820 3.120 3.620 2,954,927 +0.27(+8.06%)
Jan 21, 2022 3.060 3.440 3.000 3.350 3,315,665 +0.16(+5.02%)
Jan 20, 2022 3.910 3.910 3.060 3.190 6,748,841 -0.77(-19.44%)
Jan 19, 2022 4.980 5.120 3.930 3.960 62,802,204 +0.71(+21.85%)
Jan 18, 2022 3.290 3.440 2.790 3.250 9,998,591 -0.93(-22.25%)
Jan 14, 2022 4.180 0 +2.27(+118.85%)
Jan 13, 2022 1.770 1.990 1.730 1.910 3,542,241 +0.11(+6.11%)
Jan 12, 2022 1.630 1.870 1.580 1.800 5,130,477 +0.00(+0.00%)
Jan 11, 2022 1.620 1.900 1.440 1.800 85,127,840 +0.75(+70.62%)
Jan 10, 2022 1.020 1.080 1.020 1.055 154,830 +0.00(+0.48%)
Jan 07, 2022 1.060 1.090 1.040 1.050 52,912 +0.01(+0.96%)
Jan 06, 2022 1.110 1.170 1.030 1.040 133,447 -0.10(-8.77%)
Jan 05, 2022 1.200 1.200 1.100 1.140 106,819 -0.07(-5.79%)
Jan 04, 2022 1.220 1.250 1.200 1.210 26,866 -0.04(-3.20%)
Jan 03, 2022 1.150 1.250 1.100 1.250 60,605 +0.08(+7.02%)
Dec 31, 2021 1.150 1.187 1.120 1.168 165,793 -0.00(-0.17%)
Dec 30, 2021 1.130 1.200 1.102 1.170 115,217 +0.03(+2.63%)
Dec 29, 2021 1.110 1.180 1.100 1.140 137,415 +0.02(+1.79%)
Dec 28, 2021 1.130 1.150 1.100 1.120 125,431 -0.04(-3.45%)
Dec 27, 2021 1.150 1.220 1.100 1.160 264,402 -0.03(-2.52%)
Dec 23, 2021 1.080 1.250 1.080 1.190 139,638 +0.10(+9.17%)
Dec 22, 2021 1.130 1.140 1.061 1.090 149,636 -0.05(-4.39%)
Dec 21, 2021 1.140 1.229 1.130 1.140 104,712 -0.02(-1.72%)
Dec 20, 2021 1.150 1.230 1.140 1.160 78,476 -0.05(-4.13%)
Dec 17, 2021 1.290 1.290 1.190 1.210 157,802 -0.01(-0.82%)
Dec 16, 2021 1.060 1.250 1.010 1.220 276,400 +0.18(+17.31%)
Dec 15, 2021 1.210 1.240 0.9901 1.040 493,238 -0.16(-13.33%)
Dec 14, 2021 1.210 1.300 1.200 1.200 134,707 -0.03(-2.44%)
Dec 13, 2021 1.320 1.320 1.210 1.230 184,830 -0.11(-8.21%)
Dec 10, 2021 1.390 1.415 1.330 1.340 64,243 -0.05(-3.60%)
Dec 09, 2021 1.400 1.440 1.370 1.390 67,720 -0.01(-0.71%)
Dec 08, 2021 1.400 1.420 1.380 1.400 85,886 +0.02(+1.45%)
Dec 07, 2021 1.510 1.557 1.380 1.380 118,636 -0.14(-8.91%)
Dec 06, 2021 1.460 1.600 1.420 1.515 95,678 +0.06(+4.48%)
Dec 03, 2021 1.650 1.650 1.400 1.450 258,476 -0.22(-13.17%)
Dec 02, 2021 1.690 1.700 1.650 1.670 110,881 +0.00(+0.00%)
Dec 01, 2021 1.880 1.920 1.650 1.670 202,893 -0.20(-10.70%)
Nov 30, 2021 1.910 1.980 1.830 1.870 103,694 -0.04(-2.09%)
Nov 29, 2021 1.990 2.060 1.910 1.910 119,338 -0.10(-4.98%)
Nov 26, 2021 1.960 2.040 1.948 2.010 58,174 -0.03(-1.47%)
Nov 24, 2021 1.970 2.040 1.920 2.040 57,947 +0.07(+3.55%)
Nov 23, 2021 2.050 2.100 1.935 1.970 129,221 -0.12(-5.74%)
Nov 22, 2021 1.990 2.090 1.910 2.090 291,039 +0.11(+5.56%)
Nov 19, 2021 1.950 2.100 1.940 1.980 368,096 -0.02(-1.00%)
Nov 18, 2021 2.120 2.200 1.910 2.000 384,234 -0.10(-4.76%)
Nov 17, 2021 1.850 2.550 1.750 2.100 1,841,297 +0.25(+13.51%)
Nov 16, 2021 2.050 2.060 1.650 1.850 462,236 -0.23(-11.06%)
Nov 15, 2021 1.870 2.090 1.870 2.080 178,273 +0.22(+11.83%)
Nov 12, 2021 1.850 1.890 1.850 1.860 75,169 +0.01(+0.54%)
Nov 11, 2021 1.930 2.000 1.800 1.850 301,796 -0.07(-3.65%)
Nov 10, 2021 1.880 1.920 29,238 +0.02(+1.05%)
Nov 09, 2021 1.950 1.991 1.900 1.900 41,703 -0.08(-4.04%)
Nov 08, 2021 2.080 2.080 1.920 1.980 66,415 -0.05(-2.46%)
Nov 05, 2021 2.040 2.100 1.940 2.030 121,740 +0.09(+4.64%)
Nov 04, 2021 1.920 2.000 1.860 1.940 80,950 -0.05(-2.51%)
Nov 03, 2021 2.060 2.100 1.860 1.990 166,049 -0.07(-3.40%)
Nov 02, 2021 1.760 2.330 1.760 2.060 959,035 +0.27(+15.08%)
Nov 01, 2021 1.790 1.850 1.710 1.790 101,443 +0.03(+1.70%)
Oct 29, 2021 1.780 1.800 1.710 1.760 82,159 -0.04(-2.22%)
Oct 28, 2021 1.900 1.900 1.760 1.800 96,243 -0.05(-2.70%)
Oct 27, 2021 1.840 1.900 1.830 1.850 46,764 -0.01(-0.54%)
Oct 26, 2021 1.770 1.860 66,941 +0.06(+3.33%)
Oct 25, 2021 1.800 1.819 1.740 1.800 63,916 +0.04(+2.27%)
Oct 22, 2021 1.650 1.860 1.650 1.760 126,154 +0.08(+4.76%)
Oct 21, 2021 1.700 1.730 1.650 1.680 178,564 +0.00(+0.00%)
Oct 20, 2021 1.750 1.800 1.660 1.680 125,576 -0.10(-5.62%)
Oct 19, 2021 1.900 1.910 1.770 1.780 160,180 -0.09(-4.81%)
Oct 18, 2021 1.920 1.930 1.850 1.870 21,843 -0.05(-2.60%)
Oct 15, 2021 1.900 1.970 1.866 1.920 51,316 +0.01(+0.52%)
Oct 14, 2021 1.900 2.005 1.850 1.910 90,682 +0.02(+1.06%)
Oct 13, 2021 1.800 1.910 1.798 1.890 59,001 +0.12(+6.78%)
Oct 12, 2021 1.880 1.920 1.730 1.770 101,312 -0.11(-5.85%)
Oct 11, 2021 2.000 2.040 1.880 1.880 24,682 -0.07(-3.59%)
Oct 08, 2021 1.920 2.020 1.920 1.950 73,799 +0.03(+1.56%)
Oct 07, 2021 1.920 2.009 1.910 1.920 87,818 -0.04(-2.04%)
Oct 06, 2021 1.850 2.030 1.850 1.960 70,814 +0.01(+0.51%)
Oct 05, 2021 1.850 1.980 1.850 1.950 75,197 +0.09(+4.84%)
Oct 04, 2021 2.000 2.010 1.850 1.860 76,079 -0.11(-5.58%)
Oct 01, 2021 1.940 2.030 1.900 1.970 156,763 -0.03(-1.50%)
Sep 30, 2021 1.650 2.090 1.650 2.000 617,309 +0.27(+15.61%)
Sep 29, 2021 1.980 2.010 1.580 1.730 577,138 -0.33(-16.02%)
Sep 28, 2021 2.090 2.115 2.020 2.060 212,141 -0.05(-2.37%)
Sep 27, 2021 2.250 2.250 2.090 2.110 251,278 -0.12(-5.38%)
Sep 24, 2021 2.220 2.330 2.220 2.230 130,294 -0.11(-4.70%)
Sep 23, 2021 2.160 2.510 2.160 2.340 511,022 +0.13(+5.88%)
Sep 22, 2021 2.320 2.320 2.120 2.210 276,361 -0.03(-1.34%)
Sep 21, 2021 2.290 2.320 2.230 2.240 119,357 +0.02(+0.90%)
Sep 20, 2021 2.500 2.500 2.210 2.220 200,482 -0.12(-5.13%)
Sep 17, 2021 2.590 2.692 2.340 2.340 301,426 -0.26(-10.00%)
Sep 16, 2021 2.700 2.800 2.510 2.600 136,642 -0.11(-4.06%)
Sep 15, 2021 2.680 2.720 2.560 2.710 99,345 +0.07(+2.65%)
Sep 14, 2021 2.740 2.740 2.611 2.640 67,791 -0.06(-2.22%)
Sep 13, 2021 2.800 2.800 2.600 2.700 147,655 -0.07(-2.53%)
Sep 10, 2021 2.800 2.800 2.610 2.770 131,615 +0.04(+1.47%)
Sep 09, 2021 2.720 2.780 2.600 2.730 134,435 +0.09(+3.41%)
Sep 08, 2021 2.800 2.800 2.550 2.640 86,715 -0.11(-4.00%)
Sep 07, 2021 2.570 2.780 2.540 2.750 174,563 +0.18(+7.00%)
Sep 03, 2021 2.450 2.630 2.406 2.570 158,065 +0.09(+3.63%)
Sep 02, 2021 2.400 2.481 2.360 2.480 77,265 +0.07(+2.90%)
Sep 01, 2021 2.470 2.490 2.340 2.410 97,674 -0.01(-0.41%)
Aug 31, 2021 2.450 2.500 2.400 2.420 140,880 -0.04(-1.63%)
Aug 30, 2021 2.520 2.563 2.450 2.460 92,665 +0.00(+0.00%)
Aug 27, 2021 2.390 2.460 2.340 2.460 64,594 +0.12(+5.13%)
Aug 26, 2021 2.500 2.512 2.300 2.340 166,429 -0.19(-7.51%)
Aug 25, 2021 2.540 2.610 2.450 2.530 68,032 -0.04(-1.56%)
Aug 24, 2021 2.750 2.750 2.510 2.570 169,446 -0.08(-3.02%)
Aug 23, 2021 2.800 2.830 2.650 2.650 106,246 +0.02(+0.76%)
Aug 20, 2021 3.200 3.200 2.556 2.630 431,226 -0.22(-7.72%)
Aug 19, 2021 2.210 3.290 2.190 2.850 1,966,334 +0.57(+25.00%)
Aug 18, 2021 2.360 2.494 2.260 2.280 275,623 -0.07(-2.98%)
Aug 17, 2021 3.000 3.000 2.050 2.350 677,628 -0.65(-21.67%)
Aug 16, 2021 3.210 3.215 2.960 3.000 105,847 -0.16(-5.06%)
Aug 13, 2021 3.350 3.351 3.151 3.160 140,492 -0.20(-5.95%)
Aug 12, 2021 3.400 3.430 3.280 3.360 212,033 -0.04(-1.18%)
Aug 11, 2021 3.440 3.450 3.220 3.400 133,569 +0.05(+1.49%)
Aug 10, 2021 3.380 3.430 3.250 3.350 154,647 -0.03(-0.89%)
Aug 09, 2021 3.320 3.450 3.200 3.380 101,803 +0.02(+0.60%)
Aug 06, 2021 3.200 3.390 3.120 3.360 165,328 +0.23(+7.35%)
Aug 05, 2021 3.310 3.350 3.080 3.130 143,611 -0.17(-5.15%)
Aug 04, 2021 3.260 3.590 3.250 3.300 349,470 +0.07(+2.17%)
Aug 03, 2021 3.260 3.340 3.180 3.230 150,341 +0.04(+1.25%)
Aug 02, 2021 3.130 3.340 3.060 3.190 383,668 +0.25(+8.50%)
Jul 30, 2021 2.890 2.980 2.850 2.940 119,856 +0.02(+0.68%)
Jul 29, 2021 2.850 3.040 2.800 2.920 120,707 +0.13(+4.66%)
Jul 28, 2021 2.700 2.860 2.650 2.790 126,151 +0.09(+3.33%)
Jul 27, 2021 2.750 2.763 2.620 2.700 119,296 -0.03(-1.10%)
Jul 26, 2021 2.740 2.800 2.720 2.730 60,433 -0.02(-0.62%)
Jul 23, 2021 2.760 2.880 2.710 2.747 184,289 -0.12(-4.29%)
Jul 22, 2021 2.810 2.880 2.750 2.870 223,808 -0.01(-0.35%)
Jul 21, 2021 2.820 2.940 2.750 2.880 459,630 +0.14(+5.11%)
Jul 20, 2021 2.810 2.950 2.690 2.740 518,185 -0.05(-1.79%)
Jul 19, 2021 3.120 3.240 2.600 2.790 1,309,852 -0.13(-4.45%)
Jul 16, 2021 3.350 3.380 2.850 2.920 757,952 -0.36(-10.98%)
Jul 15, 2021 3.410 3.550 3.230 3.280 325,634 -0.13(-3.83%)
Jul 14, 2021 3.730 3.852 3.400 3.411 585,448 -0.28(-7.57%)
Jul 13, 2021 3.550 3.700 3.550 3.690 305,430 +0.17(+4.83%)
Jul 12, 2021 3.500 3.950 3.400 3.520 935,708 +0.10(+2.92%)
Jul 09, 2021 3.370 3.490 3.300 3.420 470,553 +0.01(+0.29%)
Jul 08, 2021 3.250 3.588 3.150 3.410 352,489 +0.03(+0.89%)
Jul 07, 2021 3.850 3.900 3.160 3.380 759,708 -0.40(-10.58%)
Jul 06, 2021 4.000 4.050 3.750 3.780 468,196 -0.15(-3.82%)
Jul 02, 2021 4.030 4.060 3.750 3.930 504,096 -0.06(-1.50%)
Jul 01, 2021 3.700 4.000 3.610 3.990 787,613 +0.36(+9.92%)
Jun 30, 2021 3.800 3.890 3.630 3.630 332,821 -0.15(-3.97%)
Jun 29, 2021 3.620 3.920 3.610 3.780 1,147,509 +0.06(+1.75%)
Jun 28, 2021 3.850 4.050 3.670 3.715 1,143,593 -0.18(-4.50%)
Jun 25, 2021 3.620 3.890 3.400 3.890 1,312,415 +0.36(+10.20%)
Jun 24, 2021 3.390 3.720 3.380 3.530 1,579,115 +0.15(+4.44%)
Jun 23, 2021 3.250 3.650 3.230 3.380 3,985,912 +0.16(+4.97%)
Jun 22, 2021 3.350 3.390 3.100 3.220 622,246 -0.05(-1.53%)
Jun 21, 2021 3.140 3.280 3.060 3.270 322,865 +0.13(+4.14%)
Jun 18, 2021 3.110 3.150 3.020 3.140 142,584 -0.03(-0.95%)
Jun 17, 2021 3.200 3.280 3.100 3.170 250,192 +0.08(+2.50%)
Jun 16, 2021 3.350 3.350 3.083 3.093 278,210 -0.36(-10.36%)
Jun 15, 2021 3.470 3.500 3.130 3.450 565,768 +0.09(+2.70%)
Jun 14, 2021 3.400 3.450 3.300 3.359 534,252 +0.08(+2.42%)
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.