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

Splash Beverage Group Inc (NY: SBEV )

0.2980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 31, 2022 2.090 2.170 2.030 2.080 33,760 -0.04(-1.89%)
May 27, 2022 1.930 2.140 1.930 2.120 100,828 +0.13(+6.53%)
May 26, 2022 1.950 2.015 1.890 1.990 102,380 +0.13(+6.99%)
May 25, 2022 1.960 1.990 1.800 1.860 194,248 -0.14(-7.00%)
May 24, 2022 2.040 2.055 1.950 2.000 28,902 +0.00(+0.00%)
May 23, 2022 1.980 2.050 1.920 2.000 151,941 +0.00(+0.00%)
May 20, 2022 2.010 2.089 1.960 2.000 65,048 -0.01(-0.50%)
May 19, 2022 2.350 2.350 1.970 2.010 112,482 -0.07(-3.37%)
May 18, 2022 2.190 2.240 2.060 2.080 198,688 -0.09(-4.15%)
May 17, 2022 2.310 2.320 2.110 2.170 154,899 -0.08(-3.56%)
May 16, 2022 2.020 2.330 2.020 2.250 143,071 +0.12(+5.63%)
May 13, 2022 2.000 2.181 2.000 2.130 112,281 +0.13(+6.50%)
May 12, 2022 2.110 2.200 1.970 2.000 155,874 -0.18(-8.26%)
May 11, 2022 2.270 2.270 2.130 2.180 111,172 -0.01(-0.46%)
May 10, 2022 2.270 2.320 2.160 2.190 113,069 -0.03(-1.35%)
May 09, 2022 2.520 2.520 2.220 2.220 92,342 -0.16(-6.72%)
May 06, 2022 2.410 2.449 2.300 2.380 199,277 -0.10(-4.03%)
May 05, 2022 2.570 2.570 2.410 2.480 103,889 -0.01(-0.40%)
May 04, 2022 2.380 2.490 2.330 2.490 98,526 +0.13(+5.51%)
May 03, 2022 2.420 2.420 2.310 2.360 63,286 +0.05(+2.16%)
May 02, 2022 2.390 2.390 2.260 2.310 122,194 +0.02(+0.87%)
Apr 29, 2022 2.310 2.340 2.210 2.290 131,596 -0.03(-1.29%)
Apr 28, 2022 2.310 2.350 2.280 2.320 51,019 -0.01(-0.43%)
Apr 27, 2022 2.300 2.390 2.260 2.330 89,848 +0.00(+0.00%)
Apr 26, 2022 2.320 2.380 2.280 2.330 90,838 +0.00(+0.00%)
Apr 25, 2022 2.460 2.460 2.250 2.330 223,278 -0.13(-5.28%)
Apr 22, 2022 2.470 2.539 2.420 2.460 50,245 -0.05(-1.99%)
Apr 21, 2022 2.550 2.629 2.510 2.510 116,733 -0.04(-1.57%)
Apr 20, 2022 2.440 2.614 2.420 2.550 126,587 +0.09(+3.66%)
Apr 19, 2022 2.490 2.540 2.407 2.460 107,284 -0.09(-3.53%)
Apr 18, 2022 2.600 2.600 2.410 2.550 290,408 -0.05(-1.92%)
Apr 14, 2022 2.330 2.858 2.330 2.600 1,824,118 +0.29(+12.55%)
Apr 13, 2022 2.350 2.350 2.300 2.310 103,769 -0.04(-1.70%)
Apr 12, 2022 2.260 2.370 2.220 2.350 109,805 +0.00(+0.00%)
Apr 11, 2022 2.440 2.490 2.250 2.350 181,454 -0.09(-3.69%)
Apr 08, 2022 2.480 2.570 2.400 2.440 192,794 -0.04(-1.61%)
Apr 07, 2022 2.610 2.610 2.470 2.480 342,545 -0.11(-4.25%)
Apr 06, 2022 2.630 2.630 2.480 2.590 193,274 +0.00(+0.00%)
Apr 05, 2022 2.580 2.650 2.500 2.590 217,131 +0.01(+0.39%)
Apr 04, 2022 2.800 2.800 2.570 2.580 291,877 -0.16(-5.84%)
Apr 01, 2022 2.800 2.850 2.700 2.740 509,440 -0.10(-3.52%)
Mar 31, 2022 2.630 2.930 2.600 2.840 743,558 +0.21(+7.98%)
Mar 30, 2022 2.700 2.700 2.610 2.630 174,213 -0.02(-0.75%)
Mar 29, 2022 2.600 2.690 2.550 2.650 229,362 +0.05(+1.92%)
Mar 28, 2022 2.360 2.700 2.360 2.600 185,165 +0.01(+0.39%)
Mar 25, 2022 2.540 2.650 2.510 2.590 140,328 +0.02(+0.78%)
Mar 24, 2022 2.630 2.640 2.510 2.570 179,144 -0.08(-3.02%)
Mar 23, 2022 2.600 2.670 2.571 2.650 81,993 +0.00(+0.00%)
Mar 22, 2022 2.590 2.700 2.510 2.650 319,890 +0.05(+1.92%)
Mar 21, 2022 2.660 2.675 2.550 2.600 182,008 +0.00(+0.00%)
Mar 18, 2022 2.660 2.720 2.600 2.600 168,642 -0.09(-3.35%)
Mar 17, 2022 2.570 2.750 2.570 2.690 127,372 +0.06(+2.28%)
Mar 16, 2022 2.580 2.700 2.540 2.630 262,374 +0.01(+0.38%)
Mar 15, 2022 2.760 2.810 2.560 2.620 147,639 -0.13(-4.73%)
Mar 14, 2022 2.730 2.840 2.710 2.750 352,743 +0.08(+3.00%)
Mar 11, 2022 2.540 2.810 2.540 2.670 371,144 +0.13(+5.12%)
Mar 10, 2022 2.630 2.700 2.540 2.540 154,869 -0.17(-6.27%)
Mar 09, 2022 2.630 2.760 2.630 2.710 215,705 +0.08(+3.04%)
Mar 08, 2022 2.650 2.810 2.600 2.630 424,882 +0.10(+3.95%)
Mar 07, 2022 2.750 2.810 2.430 2.530 661,862 -0.17(-6.30%)
Mar 04, 2022 3.050 3.100 2.700 2.700 672,445 -0.34(-11.18%)
Mar 03, 2022 3.410 3.500 3.010 3.040 903,548 -0.38(-11.11%)
Mar 02, 2022 3.360 3.700 3.350 3.420 427,034 +0.12(+3.64%)
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.