Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.4600 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 1.340 1.390 1.240 1.240 141,655 -0.12(-8.82%)
Feb 28, 2023 1.350 1.500 1.330 1.360 110,691 +0.00(+0.00%)
Feb 27, 2023 1.320 1.430 1.320 1.360 88,662 +0.04(+3.03%)
Feb 24, 2023 1.430 1.480 1.270 1.320 142,256 -0.16(-10.81%)
Feb 23, 2023 1.490 1.590 1.440 1.480 297,767 +0.03(+2.07%)
Feb 22, 2023 1.310 1.470 1.300 1.450 250,584 +0.19(+15.08%)
Feb 21, 2023 1.220 1.330 1.220 1.260 66,962 -0.05(-3.82%)
Feb 17, 2023 1.250 1.340 1.230 1.310 266,073 +0.10(+8.26%)
Feb 16, 2023 1.070 1.248 1.060 1.210 308,811 +0.12(+11.01%)
Feb 15, 2023 1.050 1.100 1.050 1.090 132,757 +0.00(+0.00%)
Feb 14, 2023 1.100 1.100 1.050 1.090 70,794 +0.05(+4.81%)
Feb 13, 2023 1.050 1.100 1.030 1.040 111,013 -0.05(-4.59%)
Feb 10, 2023 1.060 1.090 1.040 1.090 92,787 +0.02(+1.87%)
Feb 09, 2023 1.140 1.140 1.050 1.070 85,319 +0.03(+2.88%)
Feb 08, 2023 1.070 1.100 1.040 1.040 79,071 -0.03(-2.80%)
Feb 07, 2023 1.110 1.110 1.030 1.070 139,394 +0.00(+0.00%)
Feb 06, 2023 1.030 1.120 1.030 1.070 152,006 +0.04(+3.88%)
Feb 03, 2023 1.070 1.120 1.030 1.030 375,435 -0.06(-5.70%)
Feb 02, 2023 1.060 1.140 1.040 1.092 400,059 +0.03(+3.05%)
Feb 01, 2023 1.140 1.140 1.030 1.060 275,989 -0.09(-7.83%)
Jan 31, 2023 1.160 1.180 1.070 1.150 143,178 +0.00(+0.00%)
Jan 30, 2023 1.210 1.210 1.150 1.150 112,626 -0.03(-2.54%)
Jan 27, 2023 1.200 1.200 1.170 1.180 86,495 +0.01(+0.85%)
Jan 26, 2023 1.150 1.200 1.120 1.170 113,877 +0.05(+4.46%)
Jan 25, 2023 1.170 1.190 1.110 1.120 128,319 -0.03(-2.61%)
Jan 24, 2023 1.080 1.169 1.068 1.150 184,585 +0.08(+7.37%)
Jan 23, 2023 1.020 1.080 0.9601 1.071 284,864 +0.07(+7.11%)
Jan 20, 2023 0.9500 1.000 0.9163 1.000 351,744 +0.04(+4.17%)
Jan 19, 2023 0.9200 0.9835 0.9100 0.9600 87,531 +0.05(+5.49%)
Jan 18, 2023 0.9399 0.9900 0.9038 0.9100 172,424 -0.03(-3.18%)
Jan 17, 2023 0.9320 0.9400 0.8900 0.9399 154,286 +0.02(+2.34%)
Jan 13, 2023 0.8500 0.9495 0.8350 0.9184 328,214 +0.12(+14.77%)
Jan 12, 2023 0.8000 0.8324 0.7900 0.8002 162,635 +0.00(+0.01%)
Jan 11, 2023 0.8100 0.8202 0.7710 0.8001 118,232 +0.00(+0.31%)
Jan 10, 2023 0.8000 0.8230 0.7502 0.7976 124,952 +0.04(+4.95%)
Jan 09, 2023 0.8100 0.8330 0.7600 0.7600 383,521 -0.05(-6.17%)
Jan 06, 2023 0.8300 0.8340 0.8002 0.8100 220,385 -0.02(-2.41%)
Jan 05, 2023 0.8500 0.8800 0.8125 0.8300 191,064 -0.04(-4.59%)
Jan 04, 2023 0.9300 0.9300 0.8111 0.8699 337,450 +0.02(+2.34%)
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.