Skip to main content
logo
Splash Beverage Group, Inc. (SBEV.WS)
NYSEAMERICAN: SBEV.WS · Real-Time Price · USD · Warrants
0.0210
-0.0087 (-29.29%)
At close: Jul 16, 2025, 4:00 PM
0.0210
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.030.030.030.02--20.54%12,261
Jul 15, 20250.030.030.020.030.03-0.34%16,435
Jul 14, 20250.020.030.020.030.0352.82%36,165
Jul 11, 20250.020.020.020.020.02-11.36%6,065
Jul 10, 20250.020.030.020.020.024.76%27,128
Jul 9, 20250.030.040.020.020.025.00%95,903
Jul 8, 20250.020.020.020.020.02-20.00%125
Jul 7, 20250.020.030.010.030.034.17%46,417
Jul 3, 20250.020.020.020.020.02-1,000
Jul 2, 20250.020.020.020.020.0226.32%1,200
Jul 1, 20250.020.020.020.020.02-11.67%21,398
Jun 30, 20250.020.030.020.020.02-25.57%71,129
Jun 27, 20250.030.030.020.030.03-3.34%21,673
Jun 26, 20250.030.050.020.030.03-4.78%346,841
Jun 25, 20250.060.060.030.030.03-21.50%11,354
Jun 24, 20250.060.060.030.040.04-32.77%9,231
Jun 23, 20250.040.060.030.060.06-8.32%16,186
Jun 20, 20250.040.060.030.060.068.53%16,255
Jun 18, 20250.060.060.020.060.068.73%35,627
Jun 17, 20250.030.060.030.060.06-15.38%33,666
Jun 16, 20250.080.080.030.070.07-7.28%17,349
Jun 13, 20250.070.070.050.070.07-26.21%4,365
Jun 12, 20250.090.100.070.100.1041.58%11,968
Jun 11, 20250.080.080.060.070.07-15.81%15,321
Jun 10, 20250.060.080.060.080.0859.72%31,655
Jun 9, 20250.070.070.040.050.05-35.61%23,903
Jun 6, 20250.080.090.070.080.08-1.65%63,211
Jun 5, 20250.080.090.080.080.0811.93%2,281
Jun 4, 20250.070.070.070.070.073.53%310
Jun 3, 20250.060.090.060.070.0710.23%28,650
Jun 2, 20250.060.060.060.060.060.15%8,113
May 30, 20250.060.060.050.060.06-6,914
May 29, 20250.060.060.050.060.06-5.23%37,974
May 28, 20250.070.070.050.070.070.15%35,752
May 27, 20250.100.100.040.060.06-19.88%180,100
May 23, 20250.040.100.040.080.0815.88%194,609
May 22, 20250.090.090.060.070.07-27.19%29,235
May 21, 20250.100.100.100.100.10-3.81%16,162
May 20, 20250.090.100.090.100.105.50%22,193
May 19, 20250.090.120.090.090.093.28%60,169
May 16, 20250.110.110.050.090.09-8.40%41,746
May 15, 20250.160.170.060.100.10-30.99%541,574
May 14, 20250.130.150.130.140.14-14.56%97,456
May 13, 20250.130.170.120.170.1721.14%146,141
May 12, 20250.170.170.120.140.14-6.67%78,529
May 9, 20250.130.190.110.150.1525.00%119,623
May 8, 20250.090.140.080.120.1241.18%149,887
May 7, 20250.120.140.060.090.09-15.00%144,892
May 6, 20250.040.290.040.100.10174.73%722,265
May 5, 20250.020.040.020.040.0442.75%121,443