Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
1.505
+0.035 (2.38%)
Dec 5, 2025, 3:10 PM EST - Market open
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.50 | 1.38 | 1.54 | - | 4.76% | 35,345 |
| Dec 4, 2025 | 1.34 | 1.47 | 1.30 | 1.47 | 1.47 | 11.36% | 166,467 |
| Dec 3, 2025 | 1.30 | 1.58 | 1.30 | 1.32 | 1.32 | -2.94% | 664,541 |
| Dec 2, 2025 | 1.38 | 1.69 | 1.22 | 1.36 | 1.36 | 1.49% | 19,209,367 |
| Dec 1, 2025 | 1.25 | 1.42 | 1.22 | 1.34 | 1.34 | 8.06% | 294,900 |
| Nov 28, 2025 | 1.28 | 1.37 | 1.12 | 1.24 | 1.24 | -6.06% | 177,210 |
| Nov 26, 2025 | 0.91 | 1.38 | 0.84 | 1.32 | 1.32 | 29.41% | 1,318,611 |
| Nov 25, 2025 | 1.04 | 1.19 | 1.00 | 1.02 | 1.02 | -13.56% | 1,884,836 |
| Nov 24, 2025 | 0.80 | 1.67 | 0.77 | 1.18 | 1.18 | 52.97% | 46,553,316 |
| Nov 21, 2025 | 0.90 | 0.96 | 0.71 | 0.77 | 0.77 | 3.64% | 4,478,005 |
| Nov 20, 2025 | 0.88 | 0.93 | 0.74 | 0.74 | 0.74 | -17.58% | 1,432,419 |
| Nov 19, 2025 | 0.96 | 0.99 | 0.85 | 0.90 | 0.90 | -8.55% | 99,904 |
| Nov 18, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -4.13% | 28,123 |
| Nov 17, 2025 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 67,490 |
| Nov 14, 2025 | 1.08 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 63,331 |
| Nov 13, 2025 | 1.26 | 1.28 | 1.10 | 1.12 | 1.12 | -10.40% | 117,976 |
| Nov 12, 2025 | 1.21 | 1.42 | 1.18 | 1.25 | 1.25 | 13.64% | 289,637 |
| Nov 11, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 35,731 |
| Nov 10, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | 3.67% | 37,675 |
| Nov 7, 2025 | 1.15 | 1.23 | 1.09 | 1.09 | 1.09 | -14.84% | 115,794 |
| Nov 6, 2025 | 1.40 | 1.45 | 1.28 | 1.28 | 1.28 | -7.91% | 84,224 |
| Nov 5, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 5.30% | 33,437 |
| Nov 4, 2025 | 1.48 | 1.51 | 1.23 | 1.32 | 1.32 | -13.16% | 87,639 |
| Nov 3, 2025 | 1.65 | 1.65 | 1.46 | 1.52 | 1.52 | -6.75% | 82,718 |
| Oct 31, 2025 | 1.58 | 1.70 | 1.58 | 1.63 | 1.63 | -0.61% | 97,179 |
| Oct 30, 2025 | 1.71 | 1.87 | 1.57 | 1.64 | 1.64 | -12.30% | 201,693 |
| Oct 29, 2025 | 2.07 | 2.07 | 1.86 | 1.87 | 1.87 | -9.66% | 106,027 |
| Oct 28, 2025 | 2.00 | 2.15 | 1.98 | 2.07 | 2.07 | 6.15% | 170,786 |
| Oct 27, 2025 | 2.00 | 2.26 | 1.95 | 1.95 | 1.95 | -9.30% | 257,555 |
| Oct 24, 2025 | 1.87 | 2.36 | 1.87 | 2.15 | 2.15 | 6.44% | 262,246 |
| Oct 23, 2025 | 2.25 | 2.57 | 2.00 | 2.02 | 2.02 | -17.55% | 650,585 |
| Oct 22, 2025 | 2.42 | 3.35 | 2.23 | 2.45 | 2.45 | 29.63% | 38,765,634 |
| Oct 21, 2025 | 1.93 | 1.97 | 1.85 | 1.89 | 1.89 | -1.56% | 12,467,088 |
| Oct 20, 2025 | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | 6.08% | 7,999 |
| Oct 17, 2025 | 2.06 | 2.10 | 1.76 | 1.81 | 1.81 | -12.14% | 46,559 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.01 | 2.06 | 2.06 | -5.94% | 17,010 |
| Oct 15, 2025 | 2.20 | 2.27 | 2.14 | 2.19 | 2.19 | -0.45% | 9,721 |
| Oct 14, 2025 | 2.09 | 2.22 | 2.00 | 2.20 | 2.20 | 4.27% | 11,052 |
| Oct 13, 2025 | 2.12 | 2.32 | 2.06 | 2.11 | 2.11 | - | 21,836 |
| Oct 10, 2025 | 2.31 | 2.40 | 1.99 | 2.11 | 2.11 | -10.59% | 130,521 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.23 | 2.36 | 2.36 | 4.42% | 45,620 |
| Oct 8, 2025 | 2.36 | 2.36 | 2.22 | 2.26 | 2.26 | -3.00% | 19,682 |
| Oct 7, 2025 | 2.42 | 2.48 | 2.27 | 2.33 | 2.33 | -3.72% | 38,532 |
| Oct 6, 2025 | 2.44 | 2.52 | 2.39 | 2.42 | 2.42 | -4.72% | 19,882 |
| Oct 3, 2025 | 2.35 | 2.54 | 2.34 | 2.54 | 2.54 | 5.39% | 7,866 |
| Oct 2, 2025 | 2.42 | 2.47 | 2.35 | 2.41 | 2.41 | 1.26% | 24,791 |
| Oct 1, 2025 | 2.37 | 2.41 | 2.34 | 2.38 | 2.38 | 0.85% | 14,640 |
| Sep 30, 2025 | 2.31 | 2.40 | 2.23 | 2.36 | 2.36 | 3.06% | 22,106 |
| Sep 29, 2025 | 2.31 | 2.41 | 2.20 | 2.29 | 2.29 | -4.58% | 43,576 |
| Sep 26, 2025 | 2.23 | 2.78 | 2.23 | 2.40 | 2.40 | 9.09% | 190,409 |