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

Splash Beverage Group, Inc. (NV) Common Stock (NY: SBEV )

0.1496 +0.0022 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1489 0.1599 0.1474 0.1496 217,425 -0.00(-0.27%)
Dec 19, 2024 0.1505 0.1599 0.1480 0.1500 391,005 -0.00(-0.66%)
Dec 18, 2024 0.1550 0.1650 0.1505 0.1510 282,518 -0.00(-0.33%)
Dec 17, 2024 0.1600 0.1600 0.1515 0.1515 403,786 -0.00(-0.46%)
Dec 16, 2024 0.1588 0.1660 0.1522 0.1522 364,986 -0.00(-3.06%)
Dec 13, 2024 0.1566 0.1690 0.1505 0.1570 289,714 +0.00(+2.61%)
Dec 12, 2024 0.1552 0.1750 0.1522 0.1530 472,289 -0.00(-1.42%)
Dec 11, 2024 0.1629 0.1715 0.1507 0.1552 383,140 -0.01(-5.37%)
Dec 10, 2024 0.1724 0.1724 0.1507 0.1640 700,291 -0.01(-3.87%)
Dec 09, 2024 0.1800 0.1800 0.1507 0.1706 1,209,087 -0.01(-7.98%)
Dec 06, 2024 0.1940 0.1952 0.1722 0.1854 285,238 -0.00(-1.38%)
Dec 05, 2024 0.1900 0.2000 0.1850 0.1880 207,892 -0.01(-2.89%)
Dec 04, 2024 0.1800 0.2020 0.1800 0.1936 483,844 +0.01(+4.54%)
Dec 03, 2024 0.1879 0.1900 0.1710 0.1852 457,114 -0.00(-1.44%)
Dec 02, 2024 0.1980 0.1980 0.1813 0.1879 288,048 -0.01(-3.39%)
Nov 29, 2024 0.1930 0.2089 0.1875 0.1945 134,828 -0.00(-1.77%)
Nov 27, 2024 0.1924 0.2099 0.1850 0.1980 198,587 +0.00(+1.54%)
Nov 26, 2024 0.1995 0.2100 0.1900 0.1950 148,315 -0.00(-2.26%)
Nov 25, 2024 0.2076 0.2200 0.1851 0.1995 621,200 -0.01(-6.78%)
Nov 22, 2024 0.2018 0.2275 0.1986 0.2140 453,263 +0.00(+1.90%)
Nov 21, 2024 0.2230 0.2230 0.2002 0.2100 313,597 -0.00(-2.28%)
Nov 20, 2024 0.1960 0.2149 0.1900 0.2149 449,936 +0.02(+9.64%)
Nov 19, 2024 0.1910 0.2080 0.1850 0.1960 731,992 +0.01(+3.70%)
Nov 18, 2024 0.1815 0.1948 0.1782 0.1890 420,407 +0.01(+4.25%)
Nov 15, 2024 0.1998 0.1998 0.1761 0.1813 339,428 -0.02(-8.02%)
Nov 14, 2024 0.2080 0.2246 0.1940 0.1971 186,322 -0.01(-3.43%)
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 0.2400 0.2406 0.2060 0.2247 618,694 -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 0.2500 0.2700 0.2478 0.2680 189,126 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.