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

Splash Beverage Group Inc (NY: SBEV )

0.3320 -0.0010 (-0.30%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 1.680 1.690 1.480 1.500 203,120 -0.14(-8.54%)
Mar 31, 2023 1.620 1.720 1.600 1.640 328,408 +0.03(+1.86%)
Mar 30, 2023 1.650 1.655 1.570 1.610 72,751 +0.01(+0.63%)
Mar 29, 2023 1.610 1.630 1.550 1.600 117,513 +0.06(+3.90%)
Mar 28, 2023 1.590 1.590 1.520 1.540 88,135 -0.04(-2.53%)
Mar 27, 2023 1.400 1.580 1.400 1.580 161,254 +0.20(+14.49%)
Mar 24, 2023 1.530 1.550 1.340 1.380 171,817 -0.08(-5.48%)
Mar 23, 2023 1.690 1.702 1.400 1.460 342,378 -0.18(-10.98%)
Mar 22, 2023 1.760 1.770 1.630 1.640 161,499 -0.11(-6.29%)
Mar 21, 2023 1.770 1.810 1.662 1.750 191,068 +0.00(+0.00%)
Mar 20, 2023 1.700 1.850 1.624 1.750 595,137 +0.15(+9.37%)
Mar 17, 2023 1.460 1.650 1.410 1.600 128,638 +0.09(+5.96%)
Mar 16, 2023 1.360 1.590 1.360 1.510 204,287 +0.10(+7.09%)
Mar 15, 2023 1.510 1.510 1.350 1.410 159,419 -0.09(-6.00%)
Mar 14, 2023 1.620 1.650 1.500 1.500 156,583 -0.06(-3.85%)
Mar 13, 2023 1.590 1.710 1.510 1.560 155,353 -0.03(-1.89%)
Mar 10, 2023 1.710 1.750 1.510 1.590 308,734 -0.07(-4.22%)
Mar 09, 2023 1.510 1.700 1.510 1.660 281,779 +0.16(+10.44%)
Mar 08, 2023 1.450 1.580 1.450 1.503 252,545 +0.05(+3.66%)
Mar 07, 2023 1.440 1.500 1.418 1.450 178,122 +0.03(+2.11%)
Mar 06, 2023 1.360 1.450 1.340 1.420 67,707 +0.08(+5.97%)
Mar 03, 2023 1.290 1.345 1.284 1.340 90,706 +0.01(+0.94%)
Mar 02, 2023 1.240 1.340 1.240 1.327 101,830 +0.09(+7.06%)
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.