Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.122
-0.012 (-8.96%)
At close: Mar 13, 2025, 4:00 PM
0.130
+0.008 (6.15%)
After-hours: Mar 13, 2025, 7:58 PM EST
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.88% | 409,103 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.90% | 631,394 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.43% | 517,148 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.04% | 241,497 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.87% | 443,379 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.64% | 404,711 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.58% | 1,279,827 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.03% | 725,056 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.44% | 667,912 |
| Feb 28, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 5.96% | 3,257,516 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.92% | 1,559,204 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.22% | 521,400 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.29% | 971,455 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.48% | 1,104,932 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 749,359 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 1,631,378 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.54% | 753,406 |
| Feb 18, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.30% | 602,181 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.36% | 438,161 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.44% | 1,350,418 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.90% | 741,335 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.33% | 2,313,591 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.85% | 743,712 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.41% | 1,111,050 |
| Feb 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.30% | 883,836 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.05% | 824,685 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 1,732,753 |
| Feb 3, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -12.54% | 9,278,411 |
| Jan 31, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.08% | 1,828,862 |
| Jan 30, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -1.81% | 1,185,704 |
| Jan 29, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 3.76% | 2,450,330 |
| Jan 28, 2025 | 0.20 | 0.27 | 0.20 | 0.22 | 0.22 | 14.46% | 19,240,154 |
| Jan 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.01% | 684,075 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.74% | 1,686,464 |
| Jan 23, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.57% | 870,237 |
| Jan 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.87% | 265,806 |
| Jan 21, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 4.69% | 486,422 |
| Jan 17, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 2.62% | 1,512,285 |
| Jan 16, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.47% | 1,383,150 |
| Jan 15, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -2.51% | 1,844,463 |
| Jan 14, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.09% | 655,354 |
| Jan 13, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.33% | 1,568,657 |
| Jan 10, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 18.78% | 4,432,630 |
| Jan 8, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -10.84% | 2,352,441 |
| Jan 7, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | -24.81% | 5,350,885 |
| Jan 6, 2025 | 0.28 | 0.34 | 0.26 | 0.27 | 0.27 | 12.59% | 60,723,842 |
| Jan 3, 2025 | 0.19 | 0.27 | 0.17 | 0.24 | 0.24 | 35.48% | 20,839,720 |
| Jan 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.94% | 933,755 |
| Dec 31, 2024 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.04% | 818,259 |
| Dec 30, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 1.14% | 327,936 |