Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.9920
-0.0880 (-8.15%)
Dec 24, 2025, 1:00 PM EST - Market closed
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.05 | 1.07 | 0.95 | 0.99 | 0.99 | -8.15% | 49,634 |
| Dec 23, 2025 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 72,362 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 16,338 |
| Dec 19, 2025 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 30,517 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 42,553 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | - | 42,354 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -3.45% | 61,902 |
| Dec 15, 2025 | 1.24 | 1.26 | 1.14 | 1.16 | 1.16 | -9.02% | 137,610 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -4.14% | 64,655 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -0.75% | 76,237 |
| Dec 10, 2025 | 1.30 | 1.40 | 1.29 | 1.34 | 1.34 | -0.74% | 110,124 |
| Dec 9, 2025 | 1.33 | 1.36 | 1.25 | 1.35 | 1.35 | 2.27% | 169,476 |
| Dec 8, 2025 | 1.49 | 1.50 | 1.24 | 1.32 | 1.32 | -12.00% | 211,748 |
| Dec 5, 2025 | 1.38 | 1.57 | 1.36 | 1.50 | 1.50 | 2.04% | 342,857 |
| Dec 4, 2025 | 1.34 | 1.47 | 1.30 | 1.47 | 1.47 | 11.36% | 170,119 |
| Dec 3, 2025 | 1.30 | 1.58 | 1.30 | 1.32 | 1.32 | -2.94% | 674,596 |
| Dec 2, 2025 | 1.38 | 1.69 | 1.22 | 1.36 | 1.36 | 1.49% | 19,254,046 |
| Dec 1, 2025 | 1.25 | 1.42 | 1.22 | 1.34 | 1.34 | 8.06% | 311,719 |
| Nov 28, 2025 | 1.28 | 1.37 | 1.12 | 1.24 | 1.24 | -6.06% | 237,750 |
| Nov 26, 2025 | 0.91 | 1.38 | 0.84 | 1.32 | 1.32 | 29.41% | 1,410,120 |
| Nov 25, 2025 | 1.04 | 1.19 | 1.00 | 1.02 | 1.02 | -13.56% | 1,918,194 |
| Nov 24, 2025 | 0.80 | 1.67 | 0.77 | 1.18 | 1.18 | 52.97% | 47,176,402 |
| Nov 21, 2025 | 0.90 | 0.96 | 0.71 | 0.77 | 0.77 | 3.64% | 4,501,613 |
| Nov 20, 2025 | 0.88 | 0.93 | 0.74 | 0.74 | 0.74 | -17.58% | 1,654,165 |
| 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 |