Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
1.945
-0.125 (-6.04%)
Oct 29, 2025, 1:30 PM EDT - Market open
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.07 | 2.07 | 1.94 | 1.94 | - | -6.09% | 38,272 |
| 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 |
| Sep 25, 2025 | 2.23 | 2.26 | 2.15 | 2.20 | 2.20 | 0.46% | 13,541 |
| Sep 24, 2025 | 2.21 | 2.25 | 2.15 | 2.19 | 2.19 | - | 9,985 |
| Sep 23, 2025 | 2.19 | 2.30 | 2.17 | 2.19 | 2.19 | -0.90% | 37,018 |
| Sep 22, 2025 | 2.13 | 2.31 | 2.13 | 2.21 | 2.21 | 0.91% | 79,916 |
| Sep 19, 2025 | 2.24 | 2.28 | 2.19 | 2.19 | 2.19 | -3.10% | 40,301 |
| Sep 18, 2025 | 2.13 | 2.32 | 2.13 | 2.26 | 2.26 | 3.20% | 33,823 |
| Sep 17, 2025 | 2.20 | 2.32 | 2.12 | 2.19 | 2.19 | -0.45% | 108,795 |
| Sep 16, 2025 | 1.76 | 2.29 | 1.72 | 2.20 | 2.20 | 30.18% | 550,249 |
| Sep 15, 2025 | 1.69 | 1.76 | 1.68 | 1.69 | 1.69 | -1.74% | 37,059 |
| Sep 12, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 48,860 |
| Sep 11, 2025 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 1.72% | 27,688 |
| Sep 10, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 1.75% | 24,150 |
| Sep 9, 2025 | 1.57 | 1.74 | 1.57 | 1.71 | 1.71 | 7.55% | 28,385 |
| Sep 8, 2025 | 1.65 | 1.73 | 1.53 | 1.59 | 1.59 | -3.05% | 69,432 |
| Sep 5, 2025 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 19,444 |
| Sep 4, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 36,752 |
| Sep 3, 2025 | 1.62 | 1.76 | 1.61 | 1.67 | 1.67 | -2.34% | 159,363 |
| Sep 2, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 2.09% | 31,333 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.61 | 1.68 | 1.68 | -6.42% | 40,476 |
| Aug 28, 2025 | 1.74 | 1.79 | 1.67 | 1.79 | 1.79 | 2.87% | 45,271 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -5.95% | 65,429 |
| Aug 26, 2025 | 1.86 | 1.96 | 1.85 | 1.85 | 1.85 | -5.61% | 117,944 |
| Aug 25, 2025 | 1.77 | 2.12 | 1.61 | 1.96 | 1.96 | 3.16% | 361,097 |
| Aug 22, 2025 | 1.73 | 1.93 | 1.65 | 1.90 | 1.90 | 11.11% | 238,652 |
| Aug 21, 2025 | 1.70 | 1.96 | 1.64 | 1.71 | 1.71 | -11.86% | 614,429 |
| Aug 20, 2025 | 1.70 | 2.40 | 1.52 | 1.94 | 1.94 | 27.63% | 21,220,806 |