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

Splash Beverage Group Inc (NY: SBEV )

0.3290 +0.0080 (+2.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
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 0.9164 0.9835 0.9100 0.9600 87,331 +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%)
Jan 03, 2023 0.9780 0.9800 0.8401 0.8500 671,947 -0.11(-11.59%)
Dec 30, 2022 1.010 1.040 0.8800 0.9614 323,063 -0.02(-1.89%)
Dec 29, 2022 0.9000 1.050 0.9000 0.9799 383,524 +0.09(+10.09%)
Dec 28, 2022 0.8700 0.9100 0.8384 0.8901 132,522 +0.03(+2.90%)
Dec 27, 2022 0.8600 0.8699 0.8500 0.8650 154,932 +0.02(+2.33%)
Dec 23, 2022 0.8327 0.8700 0.8157 0.8453 102,855 +0.01(+1.23%)
Dec 22, 2022 0.9000 0.9055 0.8000 0.8350 369,533 -0.07(-7.22%)
Dec 21, 2022 0.9300 0.9300 0.9000 0.9000 86,955 +0.00(+0.00%)
Dec 20, 2022 0.9200 0.9400 0.9000 0.9000 99,112 -0.02(-2.60%)
Dec 19, 2022 0.9900 1.010 0.9200 0.9240 247,886 -0.07(-6.67%)
Dec 16, 2022 1.010 1.023 0.9900 0.9900 178,891 +0.00(+0.00%)
Dec 15, 2022 0.9900 1.020 0.9806 0.9900 139,867 +0.00(+0.00%)
Dec 14, 2022 0.9900 1.020 0.9900 0.9900 154,684 -0.02(-1.98%)
Dec 13, 2022 0.9900 1.030 0.9705 1.010 167,900 +0.01(+1.40%)
Dec 12, 2022 0.9800 1.030 0.9800 0.9961 133,465 +0.02(+1.63%)
Dec 09, 2022 1.000 1.010 0.9800 0.9801 245,964 -0.06(-5.76%)
Dec 08, 2022 1.070 1.120 0.9900 1.040 486,099 +0.02(+1.90%)
Dec 07, 2022 1.070 1.080 1.010 1.021 53,501 -0.04(-3.72%)
Dec 06, 2022 1.070 1.120 1.010 1.060 220,198 +0.05(+4.95%)
Dec 05, 2022 1.000 1.090 1.000 1.010 538,154 +0.01(+1.01%)
Dec 02, 2022 1.000 1.020 0.9700 0.9999 242,290 +0.01(+1.01%)
Dec 01, 2022 1.050 1.050 0.9590 0.9899 361,027 -0.04(-3.89%)
Nov 30, 2022 1.010 1.080 1.000 1.030 136,657 +0.01(+0.99%)
Nov 29, 2022 1.040 1.050 0.9800 1.020 152,147 +0.02(+1.99%)
Nov 28, 2022 1.030 1.040 0.9729 1.000 139,768 -0.02(-1.96%)
Nov 25, 2022 0.9900 1.030 0.9500 1.020 125,228 +0.02(+2.00%)
Nov 23, 2022 1.020 1.040 0.9800 1.000 195,572 -0.02(-1.96%)
Nov 22, 2022 1.040 1.050 1.000 1.020 221,667 -0.01(-0.97%)
Nov 21, 2022 1.030 1.080 1.000 1.030 69,890 +0.00(+0.00%)
Nov 18, 2022 1.030 1.070 1.010 1.030 84,428 +0.02(+1.48%)
Nov 17, 2022 1.050 1.060 0.9501 1.015 304,567 -0.05(-4.25%)
Nov 16, 2022 1.120 1.150 1.050 1.060 203,729 -0.01(-0.93%)
Nov 15, 2022 1.140 1.169 1.030 1.070 348,706 -0.01(-0.93%)
Nov 14, 2022 1.200 1.210 1.080 1.080 284,134 -0.14(-11.11%)
Nov 11, 2022 1.140 1.240 1.090 1.215 226,608 +0.09(+7.52%)
Nov 10, 2022 1.080 1.226 1.080 1.130 157,760 +0.06(+5.61%)
Nov 09, 2022 1.110 1.150 1.070 1.070 95,802 -0.05(-4.46%)
Nov 08, 2022 1.130 1.150 1.080 1.120 171,791 +0.04(+3.70%)
Nov 07, 2022 1.200 1.200 1.080 1.080 90,632 -0.08(-6.90%)
Nov 04, 2022 1.130 1.171 1.067 1.160 108,509 +0.10(+9.43%)
Nov 03, 2022 1.120 1.180 1.050 1.060 209,970 -0.05(-4.50%)
Nov 02, 2022 1.150 1.200 1.100 1.110 176,748 -0.06(-5.13%)
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.