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

Splash Beverage Group Inc (NY: SBEV )

0.3330 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2023 0.7100 0.7169 0.6700 0.7040 136,304 -0.01(-0.85%)
Aug 30, 2023 0.7081 0.7284 0.6800 0.7100 146,587 -0.02(-2.74%)
Aug 29, 2023 0.7439 0.7507 0.6918 0.7300 207,632 -0.02(-2.96%)
Aug 28, 2023 0.7100 0.7757 0.7000 0.7523 334,113 +0.08(+12.28%)
Aug 25, 2023 0.7150 0.7150 0.6520 0.6700 349,628 -0.05(-6.82%)
Aug 24, 2023 0.6990 0.7200 0.6800 0.7190 440,103 +0.05(+7.47%)
Aug 23, 2023 0.7300 0.7300 0.5372 0.6690 1,348,741 -0.03(-3.74%)
Aug 22, 2023 0.7400 0.7889 0.6900 0.6950 622,713 -0.02(-2.11%)
Aug 21, 2023 0.9000 0.9300 0.6724 0.7100 1,117,916 -0.14(-16.53%)
Aug 18, 2023 0.7488 0.8781 0.7110 0.8506 840,479 +0.12(+16.84%)
Aug 17, 2023 0.7400 0.7754 0.6639 0.7280 475,864 +0.00(+0.00%)
Aug 16, 2023 0.7200 0.7468 0.6800 0.7280 404,216 -0.02(-2.93%)
Aug 15, 2023 0.8184 0.8184 0.7234 0.7500 291,426 -0.04(-5.06%)
Aug 14, 2023 0.7800 0.9300 0.7335 0.7900 809,889 +0.02(+2.60%)
Aug 11, 2023 0.7253 0.7785 0.7200 0.7700 335,553 +0.04(+6.16%)
Aug 10, 2023 0.7135 0.7435 0.6485 0.7253 691,732 +0.00(+0.64%)
Aug 09, 2023 0.7500 0.8002 0.6701 0.7207 670,121 -0.02(-2.63%)
Aug 08, 2023 0.7800 0.8150 0.7205 0.7402 595,261 -0.06(-7.41%)
Aug 07, 2023 0.8000 0.8287 0.7100 0.7994 665,231 +0.00(+0.04%)
Aug 04, 2023 0.8600 0.8748 0.7800 0.7991 564,181 -0.06(-6.48%)
Aug 03, 2023 0.8500 0.8800 0.8332 0.8545 150,062 -0.02(-1.77%)
Aug 02, 2023 0.9000 0.9000 0.8500 0.8699 192,429 -0.04(-4.35%)
Aug 01, 2023 0.9205 0.9300 0.9000 0.9095 105,448 -0.02(-2.06%)
Jul 31, 2023 0.9300 0.9597 0.9200 0.9286 84,264 -0.01(-1.21%)
Jul 28, 2023 0.9500 0.9599 0.9201 0.9400 67,947 +0.02(+2.15%)
Jul 27, 2023 0.9500 0.9600 0.9200 0.9202 112,955 -0.03(-3.14%)
Jul 26, 2023 0.9614 0.9849 0.9410 0.9500 60,769 -0.00(-0.21%)
Jul 25, 2023 1.000 1.010 0.9500 0.9520 70,136 -0.02(-2.26%)
Jul 24, 2023 0.9800 1.020 0.9601 0.9740 57,419 +0.02(+2.53%)
Jul 21, 2023 1.000 1.010 0.9500 0.9500 83,733 -0.05(-5.00%)
Jul 20, 2023 1.010 1.030 1.000 1.000 17,159 -0.01(-0.99%)
Jul 19, 2023 1.040 1.052 1.000 1.010 100,246 -0.02(-1.94%)
Jul 18, 2023 1.000 1.030 1.000 1.030 119,193 +0.03(+2.49%)
Jul 17, 2023 1.038 1.038 1.000 1.005 49,563 -0.02(-1.47%)
Jul 14, 2023 1.000 1.040 1.000 1.020 82,592 +0.01(+0.99%)
Jul 13, 2023 1.010 1.040 1.010 1.010 58,269 -0.01(-0.98%)
Jul 12, 2023 1.040 1.068 1.000 1.020 169,672 -0.03(-2.86%)
Jul 11, 2023 1.000 1.070 1.000 1.050 150,500 +0.05(+5.00%)
Jul 10, 2023 1.000 1.020 0.9900 1.000 153,557 -0.01(-0.99%)
Jul 07, 2023 1.010 1.029 0.9700 1.010 43,063 +0.02(+2.02%)
Jul 06, 2023 1.050 1.050 0.9501 0.9900 214,051 -0.06(-5.71%)
Jul 05, 2023 1.090 1.090 1.030 1.050 121,570 -0.02(-1.87%)
Jul 03, 2023 1.180 1.180 1.050 1.070 102,561 -0.05(-4.46%)
Jun 30, 2023 1.070 1.135 1.040 1.120 234,494 +0.04(+3.70%)
Jun 29, 2023 1.080 1.120 1.040 1.080 193,924 +0.02(+1.89%)
Jun 28, 2023 1.010 1.090 0.9318 1.060 276,178 +0.08(+8.15%)
Jun 27, 2023 1.030 1.040 0.9500 0.9801 207,921 +0.01(+1.04%)
Jun 26, 2023 0.9700 0.9800 0.9000 0.9700 45,364 +0.00(+0.41%)
Jun 23, 2023 0.9413 0.9815 0.8747 0.9660 335,105 +0.01(+0.63%)
Jun 22, 2023 0.9200 1.010 0.9002 0.9600 259,240 +0.01(+1.17%)
Jun 21, 2023 0.9462 1.030 0.8900 0.9489 309,442 -0.00(-0.30%)
Jun 20, 2023 0.9300 0.9879 0.8900 0.9518 150,165 +0.02(+2.34%)
Jun 16, 2023 1.040 1.040 0.8701 0.9300 701,077 -0.06(-6.06%)
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.