Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
2.585
-0.475 (-15.52%)
Jul 17, 2025, 2:53 PM - Market open
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.05 | 3.05 | 2.60 | 2.59 | - | -15.36% | 65,546 |
| Jul 16, 2025 | 3.27 | 3.34 | 3.05 | 3.06 | 3.06 | -4.32% | 19,999 |
| Jul 15, 2025 | 3.58 | 3.58 | 2.99 | 3.20 | 3.20 | -8.68% | 34,188 |
| Jul 14, 2025 | 3.71 | 3.71 | 3.44 | 3.50 | 3.50 | -0.51% | 17,083 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.41 | 3.52 | 3.52 | -5.12% | 9,761 |
| Jul 10, 2025 | 3.48 | 3.83 | 3.46 | 3.71 | 3.71 | 7.85% | 19,930 |
| Jul 9, 2025 | 3.47 | 3.51 | 3.37 | 3.44 | 3.44 | 1.18% | 8,993 |
| Jul 8, 2025 | 3.33 | 3.48 | 3.21 | 3.40 | 3.40 | 5.59% | 32,744 |
| Jul 7, 2025 | 3.43 | 3.44 | 3.10 | 3.22 | 3.22 | -6.40% | 10,375 |
| Jul 3, 2025 | 3.28 | 3.51 | 3.25 | 3.44 | 3.44 | 1.78% | 9,807 |
| Jul 2, 2025 | 3.43 | 3.60 | 3.29 | 3.38 | 3.38 | -1.17% | 13,474 |
| Jul 1, 2025 | 3.65 | 3.65 | 3.40 | 3.42 | 3.42 | -9.04% | 12,506 |
| Jun 30, 2025 | 3.84 | 3.84 | 3.01 | 3.76 | 3.76 | 1.08% | 56,092 |
| Jun 27, 2025 | 3.70 | 3.86 | 3.63 | 3.72 | 3.72 | -11.43% | 118,982 |
| Jun 26, 2025 | 3.10 | 5.11 | 2.97 | 4.20 | 4.20 | 38.61% | 2,073,585 |
| Jun 25, 2025 | 3.09 | 3.31 | 2.93 | 3.03 | 3.03 | -0.66% | 12,439 |
| Jun 24, 2025 | 2.62 | 3.47 | 2.51 | 3.05 | 3.05 | 16.86% | 93,618 |
| Jun 23, 2025 | 2.67 | 2.70 | 2.55 | 2.61 | 2.61 | -5.30% | 11,529 |
| Jun 20, 2025 | 2.39 | 2.93 | 2.39 | 2.76 | 2.76 | 5.59% | 20,518 |
| Jun 18, 2025 | 2.49 | 2.61 | 2.39 | 2.61 | 2.61 | 4.82% | 11,012 |
| Jun 17, 2025 | 2.34 | 2.54 | 2.34 | 2.49 | 2.49 | 6.87% | 14,885 |
| Jun 16, 2025 | 2.80 | 2.88 | 2.14 | 2.33 | 2.33 | -19.10% | 61,139 |
| Jun 13, 2025 | 3.18 | 3.18 | 2.85 | 2.88 | 2.88 | -9.15% | 18,051 |
| Jun 12, 2025 | 3.48 | 3.48 | 3.01 | 3.17 | 3.17 | -7.82% | 29,233 |
| Jun 11, 2025 | 3.58 | 3.90 | 3.40 | 3.44 | 3.44 | -6.80% | 55,034 |
| Jun 10, 2025 | 3.69 | 3.69 | 3.58 | 3.69 | 3.69 | -0.54% | 11,260 |
| Jun 9, 2025 | 3.82 | 3.85 | 3.70 | 3.71 | 3.71 | - | 4,560 |
| Jun 6, 2025 | 3.75 | 3.95 | 3.66 | 3.71 | 3.71 | -0.27% | 15,051 |
| Jun 5, 2025 | 3.59 | 3.80 | 3.59 | 3.72 | 3.72 | - | 5,451 |
| Jun 4, 2025 | 3.73 | 3.92 | 3.70 | 3.72 | 3.72 | -5.10% | 11,814 |
| Jun 3, 2025 | 3.85 | 3.95 | 3.64 | 3.92 | 3.92 | 3.70% | 14,719 |
| Jun 2, 2025 | 3.94 | 3.94 | 3.60 | 3.78 | 3.78 | -0.26% | 6,307 |
| May 30, 2025 | 3.51 | 3.89 | 3.51 | 3.79 | 3.79 | 2.99% | 20,049 |
| May 29, 2025 | 3.99 | 3.99 | 3.52 | 3.68 | 3.68 | -1.08% | 16,160 |
| May 28, 2025 | 3.75 | 3.79 | 3.50 | 3.72 | 3.72 | -1.59% | 16,987 |
| May 27, 2025 | 4.00 | 4.00 | 3.52 | 3.78 | 3.78 | -5.03% | 29,389 |
| May 23, 2025 | 3.53 | 4.79 | 3.53 | 3.98 | 3.98 | 10.86% | 212,461 |
| May 22, 2025 | 3.96 | 4.03 | 3.41 | 3.59 | 3.59 | -11.14% | 48,632 |
| May 21, 2025 | 4.16 | 4.31 | 4.00 | 4.04 | 4.04 | -3.81% | 17,212 |
| May 20, 2025 | 4.45 | 4.80 | 4.14 | 4.20 | 4.20 | -9.29% | 37,616 |
| May 19, 2025 | 5.09 | 5.12 | 4.50 | 4.63 | 4.63 | -12.81% | 132,302 |
| May 16, 2025 | 5.10 | 5.48 | 5.10 | 5.31 | 5.31 | 1.14% | 22,223 |
| May 15, 2025 | 5.26 | 5.50 | 5.20 | 5.25 | 5.25 | -4.20% | 24,102 |
| May 14, 2025 | 5.51 | 5.73 | 5.30 | 5.48 | 5.48 | -3.18% | 27,559 |
| May 13, 2025 | 5.21 | 5.71 | 5.05 | 5.66 | 5.66 | 8.64% | 89,631 |
| May 12, 2025 | 5.63 | 5.70 | 5.19 | 5.21 | 5.21 | -9.71% | 62,308 |
| May 9, 2025 | 6.05 | 6.27 | 5.59 | 5.77 | 5.77 | -6.03% | 193,135 |
| May 8, 2025 | 6.56 | 6.60 | 6.05 | 6.14 | 6.14 | -6.97% | 251,028 |
| May 7, 2025 | 5.89 | 6.79 | 5.88 | 6.60 | 6.60 | 15.59% | 271,432 |
| May 6, 2025 | 6.35 | 6.58 | 5.58 | 5.71 | 5.71 | -13.88% | 375,575 |