Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.5710 0.7300 0.5600 0.7001 525,181 +0.05(+8.21%)
Feb 29, 2024 0.5500 0.6650 0.5363 0.6470 271,461 +0.10(+18.76%)
Feb 28, 2024 0.5400 0.5555 0.5203 0.5448 86,377 +0.02(+2.97%)
Feb 27, 2024 0.5395 0.5400 0.5154 0.5291 122,725 +0.00(+0.30%)
Feb 26, 2024 0.5400 0.5547 0.5223 0.5275 79,751 -0.01(-1.62%)
Feb 23, 2024 0.5200 0.5650 0.5200 0.5362 75,040 +0.01(+1.98%)
Feb 22, 2024 0.5226 0.5488 0.5200 0.5258 41,313 -0.01(-1.54%)
Feb 21, 2024 0.5397 0.5670 0.5200 0.5340 70,114 -0.00(-0.89%)
Feb 20, 2024 0.5704 0.6000 0.5388 0.5388 122,581 -0.04(-6.30%)
Feb 16, 2024 0.6200 0.6494 0.5727 0.5750 328,275 +0.02(+4.17%)
Feb 15, 2024 0.4000 0.5898 0.3998 0.5520 669,190 +0.05(+10.84%)
Feb 14, 2024 0.4100 0.4980 0.4070 0.4980 128,464 +0.08(+18.57%)
Feb 13, 2024 0.3800 0.4301 0.3778 0.4200 175,075 +0.04(+9.55%)
Feb 12, 2024 0.3810 0.4001 0.3750 0.3834 139,995 -0.01(-2.39%)
Feb 09, 2024 0.3490 0.3950 0.3400 0.3928 156,363 +0.06(+17.96%)
Feb 08, 2024 0.3700 0.3800 0.3234 0.3330 155,410 -0.02(-4.86%)
Feb 07, 2024 0.3680 0.3810 0.3300 0.3500 197,471 -0.02(-4.63%)
Feb 06, 2024 0.3800 0.3900 0.3500 0.3670 701,395 +0.02(+4.74%)
Feb 05, 2024 0.3700 0.3889 0.3503 0.3504 99,247 -0.02(-5.30%)
Feb 02, 2024 0.3900 0.3900 0.3500 0.3700 245,429 -0.03(-7.50%)
Feb 01, 2024 0.4100 0.4100 0.3900 0.4000 70,858 +0.00(+0.00%)
Jan 31, 2024 0.4100 0.4100 0.3913 0.4000 49,145 -0.00(-0.20%)
Jan 30, 2024 0.3910 0.4048 0.3907 0.4008 36,178 +0.00(+0.17%)
Jan 29, 2024 0.3910 0.4150 0.3803 0.4001 541,598 +0.01(+1.29%)
Jan 26, 2024 0.4300 0.4300 0.3851 0.3950 374,223 -0.01(-2.95%)
Jan 25, 2024 0.4200 0.4250 0.3900 0.4070 394,828 +0.01(+1.78%)
Jan 24, 2024 0.4500 0.4600 0.3792 0.3999 689,341 -0.08(-15.93%)
Jan 23, 2024 0.4870 0.4870 0.4701 0.4757 78,382 -0.01(-3.02%)
Jan 22, 2024 0.5100 0.5350 0.4641 0.4905 237,184 -0.02(-4.20%)
Jan 19, 2024 0.5100 0.5423 0.5100 0.5120 42,661 -0.00(-0.79%)
Jan 18, 2024 0.5100 0.5161 0.5100 0.5161 75,559 +0.01(+1.18%)
Jan 17, 2024 0.5200 0.5200 0.5100 0.5101 136,696 -0.01(-1.60%)
Jan 16, 2024 0.5291 0.5480 0.5115 0.5184 110,623 -0.01(-2.37%)
Jan 12, 2024 0.5150 0.5479 0.5146 0.5310 70,767 +0.01(+1.16%)
Jan 11, 2024 0.5200 0.5250 0.5153 0.5249 58,217 -0.01(-0.98%)
Jan 10, 2024 0.5151 0.5305 0.5151 0.5301 29,572 +0.02(+2.91%)
Jan 09, 2024 0.5220 0.5370 0.5100 0.5151 60,586 +0.00(+0.72%)
Jan 08, 2024 0.5100 0.5273 0.5100 0.5114 167,937 +0.00(+0.25%)
Jan 05, 2024 0.5200 0.5340 0.5090 0.5101 63,261 -0.01(-1.83%)
Jan 04, 2024 0.5314 0.5553 0.5044 0.5196 99,093 -0.01(-1.76%)
Jan 03, 2024 0.5250 0.5310 0.5160 0.5289 97,259 -0.00(-0.73%)
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.