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

Splash Beverage Group Inc (NY: SBEV )

0.3160 -0.0095 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.5500 0.6650 0.5363 0.6470 271,461 +0.10(+18.76%)
Feb 28, 2024 0.5400 0.5555 0.5203 0.5448 86,377 +0.02(+2.97%)
Feb 27, 2024 0.5395 0.5400 0.5154 0.5291 122,725 +0.00(+0.30%)
Feb 26, 2024 0.5400 0.5547 0.5223 0.5275 79,751 -0.01(-1.62%)
Feb 23, 2024 0.5200 0.5650 0.5200 0.5362 75,040 +0.01(+1.98%)
Feb 22, 2024 0.5226 0.5488 0.5200 0.5258 41,313 -0.01(-1.54%)
Feb 21, 2024 0.5397 0.5670 0.5200 0.5340 70,114 -0.00(-0.89%)
Feb 20, 2024 0.5704 0.5990 0.5388 0.5388 122,581 -0.04(-6.30%)
Feb 16, 2024 0.6200 0.6494 0.5727 0.5750 328,275 +0.02(+4.17%)
Feb 15, 2024 0.4000 0.5898 0.3998 0.5520 669,190 +0.05(+10.84%)
Feb 14, 2024 0.4100 0.4980 0.4070 0.4980 128,464 +0.08(+18.57%)
Feb 13, 2024 0.3800 0.4301 0.3778 0.4200 175,075 +0.04(+9.55%)
Feb 12, 2024 0.3810 0.4001 0.3750 0.3834 139,995 -0.01(-2.39%)
Feb 09, 2024 0.3490 0.3950 0.3400 0.3928 156,363 +0.06(+17.96%)
Feb 08, 2024 0.3700 0.3800 0.3234 0.3330 155,410 -0.02(-4.86%)
Feb 07, 2024 0.3680 0.3810 0.3300 0.3500 197,471 -0.02(-4.63%)
Feb 06, 2024 0.3800 0.3900 0.3500 0.3670 701,395 +0.02(+4.74%)
Feb 05, 2024 0.3700 0.3889 0.3503 0.3504 99,247 -0.02(-5.30%)
Feb 02, 2024 0.3900 0.3900 0.3500 0.3700 245,429 -0.03(-7.50%)
Feb 01, 2024 0.4100 0.4100 0.3900 0.4000 70,858 +0.00(+0.00%)
Jan 31, 2024 0.4100 0.4100 0.3913 0.4000 49,145 -0.00(-0.20%)
Jan 30, 2024 0.3910 0.4048 0.3907 0.4008 36,178 +0.00(+0.17%)
Jan 29, 2024 0.3910 0.4150 0.3803 0.4001 541,598 +0.01(+1.29%)
Jan 26, 2024 0.4300 0.4300 0.3851 0.3950 374,223 -0.01(-2.95%)
Jan 25, 2024 0.4200 0.4250 0.3900 0.4070 394,828 +0.01(+1.78%)
Jan 24, 2024 0.4500 0.4600 0.3792 0.3999 689,341 -0.08(-15.93%)
Jan 23, 2024 0.4870 0.4870 0.4701 0.4757 78,382 -0.01(-3.02%)
Jan 22, 2024 0.5100 0.5350 0.4641 0.4905 237,184 -0.02(-4.20%)
Jan 19, 2024 0.5100 0.5423 0.5100 0.5120 42,661 -0.00(-0.79%)
Jan 18, 2024 0.5100 0.5161 0.5100 0.5161 75,559 +0.01(+1.18%)
Jan 17, 2024 0.5200 0.5200 0.5100 0.5101 136,696 -0.01(-1.60%)
Jan 16, 2024 0.5291 0.5480 0.5115 0.5184 110,623 -0.01(-2.37%)
Jan 12, 2024 0.5150 0.5479 0.5146 0.5310 70,767 +0.01(+1.16%)
Jan 11, 2024 0.5200 0.5250 0.5153 0.5249 58,217 -0.01(-0.98%)
Jan 10, 2024 0.5151 0.5305 0.5151 0.5301 29,572 +0.02(+2.91%)
Jan 09, 2024 0.5220 0.5370 0.5100 0.5151 60,586 +0.00(+0.72%)
Jan 08, 2024 0.5100 0.5273 0.5100 0.5114 167,937 +0.00(+0.25%)
Jan 05, 2024 0.5200 0.5340 0.5090 0.5101 63,261 -0.01(-1.83%)
Jan 04, 2024 0.5314 0.5553 0.5044 0.5196 99,093 -0.01(-1.76%)
Jan 03, 2024 0.5250 0.5310 0.5160 0.5289 97,259 -0.00(-0.73%)
Jan 02, 2024 0.5720 0.5720 0.5320 0.5328 71,591 -0.02(-3.55%)
Dec 29, 2023 0.6137 0.6144 0.5500 0.5524 234,488 -0.05(-7.78%)
Dec 28, 2023 0.6000 0.6136 0.5805 0.5990 191,685 -0.01(-0.88%)
Dec 27, 2023 0.6094 0.6190 0.5910 0.6043 82,248 +0.00(+0.17%)
Dec 26, 2023 0.5920 0.6200 0.5859 0.6033 158,753 +0.00(+0.38%)
Dec 22, 2023 0.5800 0.6059 0.5760 0.6010 46,492 +0.01(+2.49%)
Dec 21, 2023 0.6000 0.6000 0.5500 0.5864 116,788 -0.01(-2.14%)
Dec 20, 2023 0.5800 0.6199 0.5550 0.5992 212,413 +0.02(+3.31%)
Dec 19, 2023 0.5800 0.6079 0.5799 0.5800 72,045 +0.00(+0.35%)
Dec 18, 2023 0.5850 0.6100 0.5780 0.5780 145,138 -0.01(-1.20%)
Dec 15, 2023 0.5978 0.6250 0.5800 0.5850 163,248 -0.02(-2.50%)
Dec 14, 2023 0.5990 0.6290 0.5990 0.6000 200,738 +0.00(+0.05%)
Dec 13, 2023 0.6300 0.6349 0.5801 0.5997 88,851 -0.01(-1.96%)
Dec 12, 2023 0.6173 0.6333 0.6109 0.6117 121,521 -0.01(-2.13%)
Dec 11, 2023 0.6400 0.6900 0.6060 0.6250 133,771 -0.02(-2.50%)
Dec 08, 2023 0.6516 0.6666 0.6400 0.6410 43,854 +0.00(+0.16%)
Dec 07, 2023 0.6220 0.6889 0.6220 0.6400 91,680 +0.02(+2.89%)
Dec 06, 2023 0.6091 0.6301 0.5887 0.6220 63,066 -0.00(-0.30%)
Dec 05, 2023 0.6466 0.6500 0.6026 0.6239 34,274 +0.01(+1.28%)
Dec 04, 2023 0.6000 0.6300 0.5900 0.6160 56,502 +0.02(+2.67%)
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.