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)

7.390 +0.620 (+9.16%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 23, 2025 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 (%)
Apr 22, 2025 8.130 9.790 5.492 6.770 4,178,779 +0.12(+1.80%)
Apr 21, 2025 3.860 6.650 3.540 6.650 4,820,712 +2.47(+59.09%)
Apr 17, 2025 3.760 4.320 3.590 4.180 1,161,193 -0.12(-2.79%)
Apr 16, 2025 3.990 4.780 3.130 4.300 43,901,392 +1.48(+52.48%)
Apr 15, 2025 1.930 2.900 1.880 2.820 49,928,160 +1.44(+104.35%)
Apr 14, 2025 1.440 1.490 1.300 1.380 4,487,753 -0.05(-3.50%)
Apr 11, 2025 1.380 1.530 1.340 1.430 46,742 +0.09(+6.72%)
Apr 10, 2025 1.470 1.550 1.340 1.340 50,351 -0.13(-8.84%)
Apr 09, 2025 1.260 1.550 0.9621 1.470 355,198 +0.24(+19.51%)
Apr 08, 2025 1.260 1.350 1.210 1.230 81,374 -0.03(-2.38%)
Apr 07, 2025 1.560 1.580 1.250 1.260 96,879 -0.36(-22.46%)
Apr 04, 2025 1.460 1.640 1.350 1.625 155,865 +0.06(+3.83%)
Apr 03, 2025 1.630 1.630 1.330 1.565 192,067 -0.07(-4.57%)
Apr 02, 2025 1.490 2.050 1.470 1.640 565,883 +0.17(+11.31%)
Apr 01, 2025 1.400 1.680 1.400 1.473 127,262 +0.07(+5.24%)
Mar 31, 2025 1.560 1.615 1.300 1.400 83,781 -0.15(-9.39%)
Mar 28, 2025 3.000 3.000 1.490 1.545 261,388 -1.25(-44.82%)
Mar 14, 2025 2.800 0 -2.08(-42.67%)
Mar 13, 2025 5.360 5.360 4.824 4.884 10,227 -0.48(-8.88%)
Mar 12, 2025 5.400 5.704 4.968 5.360 15,694 -0.16(-2.90%)
Mar 11, 2025 5.800 5.952 5.236 5.520 12,899 -0.06(-1.08%)
Mar 10, 2025 6.000 6.000 5.540 5.580 6,462 -0.44(-7.37%)
Mar 07, 2025 5.960 6.120 5.720 6.024 11,084 +0.28(+4.87%)
Mar 06, 2025 5.800 5.956 5.700 5.744 9,413 -0.16(-2.64%)
Mar 05, 2025 5.632 6.100 5.520 5.900 31,989 +0.09(+1.58%)
Mar 04, 2025 6.052 6.080 5.608 5.808 16,063 -0.24(-4.03%)
Mar 03, 2025 6.600 6.600 6.052 6.052 16,478 -0.35(-5.44%)
Feb 28, 2025 6.040 6.600 5.704 6.400 81,437 +0.36(+5.96%)
Feb 27, 2025 6.460 6.460 5.940 6.040 37,767 +0.23(+3.92%)
Feb 26, 2025 6.040 6.040 5.800 5.812 6,813 -0.13(-2.22%)
Feb 25, 2025 6.268 6.304 5.688 5.944 23,761 -0.33(-5.29%)
Feb 24, 2025 6.800 6.800 6.000 6.276 27,453 -0.36(-5.48%)
Feb 21, 2025 6.756 6.800 6.448 6.640 18,733 -0.08(-1.19%)
Feb 20, 2025 6.440 6.992 6.204 6.720 40,487 +0.12(+1.76%)
Feb 19, 2025 6.696 6.704 6.324 6.604 18,782 -0.04(-0.54%)
Feb 18, 2025 6.752 7.148 6.024 6.640 15,029 -0.16(-2.30%)
Feb 14, 2025 6.604 6.796 6.400 6.796 10,954 +0.28(+4.36%)
Feb 13, 2025 7.180 7.180 6.200 6.512 33,152 -0.45(-6.44%)
Feb 12, 2025 7.580 7.580 6.880 6.960 18,220 -0.44(-5.90%)
Feb 11, 2025 7.412 7.516 6.920 7.396 57,647 -0.10(-1.33%)
Feb 10, 2025 7.876 7.876 7.240 7.496 18,266 -0.30(-3.85%)
Feb 07, 2025 7.880 8.000 7.520 7.796 27,776 +0.03(+0.41%)
Feb 06, 2025 7.628 8.196 7.540 7.764 22,091 +0.25(+3.30%)
Feb 05, 2025 7.800 8.000 7.404 7.516 20,387 -0.48(-6.05%)
Feb 04, 2025 8.000 8.000 7.408 8.000 43,241 -0.20(-2.44%)
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 Of Service.