Skip to main content

Splash Beverage Group Inc (NY: SBEV )

1.080 +0.010 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 1.080 1.080 1.050 1.080 127,697 +0.01(+0.93%)
Jun 01, 2023 1.070 1.080 1.030 1.070 146,359 +0.06(+5.94%)
May 31, 2023 1.130 1.170 0.9901 1.010 385,322 -0.18(-15.13%)
May 30, 2023 1.180 1.190 1.145 1.190 62,419 +0.04(+3.48%)
May 26, 2023 1.130 1.192 1.120 1.150 172,901 +0.01(+0.88%)
May 25, 2023 1.270 1.280 1.130 1.140 143,463 -0.04(-3.39%)
May 24, 2023 1.170 1.185 1.140 1.180 67,218 +0.02(+1.72%)
May 23, 2023 1.120 1.170 1.100 1.160 175,439 -0.03(-2.52%)
May 22, 2023 1.180 1.190 1.130 1.190 159,949 +0.05(+4.39%)
May 19, 2023 1.190 1.190 1.120 1.140 116,284 -0.03(-2.56%)
May 18, 2023 1.210 1.210 1.160 1.170 119,614 -0.01(-0.85%)
May 17, 2023 1.160 1.199 1.140 1.180 123,521 +0.02(+1.72%)
May 16, 2023 1.240 1.250 1.160 1.160 139,571 -0.07(-5.69%)
May 15, 2023 1.220 1.240 1.170 1.230 114,468 +0.05(+4.24%)
May 12, 2023 1.240 1.260 1.160 1.180 114,780 -0.06(-4.84%)
May 11, 2023 1.210 1.250 1.180 1.240 65,264 +0.01(+0.81%)
May 10, 2023 1.260 1.279 1.230 1.230 157,149 -0.02(-1.60%)
May 09, 2023 1.290 1.300 1.210 1.250 114,733 -0.02(-1.57%)
May 08, 2023 1.300 1.300 1.200 1.270 156,723 +0.05(+4.10%)
May 05, 2023 1.230 1.250 1.200 1.220 100,108 +0.01(+0.83%)
May 04, 2023 1.240 1.260 1.170 1.210 136,428 -0.01(-0.82%)
May 03, 2023 1.230 1.270 1.190 1.220 166,504 +0.01(+0.83%)
May 02, 2023 1.230 1.232 1.180 1.210 116,543 -0.05(-3.97%)
May 01, 2023 1.170 1.315 1.160 1.260 146,065 +0.11(+9.57%)
Apr 28, 2023 1.160 1.229 1.130 1.150 139,493 +0.01(+0.88%)
Apr 27, 2023 1.140 1.180 1.130 1.140 45,832 -0.04(-3.39%)
Apr 26, 2023 1.200 1.240 1.150 1.180 143,494 -0.07(-5.60%)
Apr 25, 2023 1.110 1.290 1.101 1.250 228,886 +0.13(+11.61%)
Apr 24, 2023 1.050 1.150 1.050 1.120 146,931 +0.04(+3.70%)
Apr 21, 2023 1.090 1.140 1.050 1.080 149,258 -0.02(-1.82%)
Apr 20, 2023 1.090 1.130 1.080 1.100 79,737 +0.02(+1.85%)
Apr 19, 2023 1.180 1.180 1.040 1.080 163,776 -0.02(-1.82%)
Apr 18, 2023 1.100 1.120 1.080 1.100 118,229 +0.00(+0.00%)
Apr 17, 2023 1.120 1.156 1.080 1.100 217,616 +0.01(+0.92%)
Apr 14, 2023 1.150 1.230 1.060 1.090 423,307 -0.07(-6.03%)
Apr 13, 2023 1.110 1.290 1.100 1.160 438,538 -0.01(-0.85%)
Apr 12, 2023 1.280 1.320 1.120 1.170 633,869 -0.11(-8.59%)
Apr 11, 2023 1.420 1.420 1.265 1.280 289,940 -0.14(-9.86%)
Apr 10, 2023 1.410 1.470 1.410 1.420 138,541 +0.00(+0.00%)
Apr 06, 2023 1.510 1.542 1.400 1.420 111,821 -0.03(-2.07%)
Apr 05, 2023 1.410 1.500 1.410 1.450 256,500 +0.06(+4.32%)
Apr 04, 2023 1.510 1.550 1.350 1.390 289,073 -0.11(-7.33%)
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.