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

Splash Beverage Group Inc (NY: SBEV )

0.3160 -0.0095 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.