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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.072.071.941.94--6.09%38,272
Oct 28, 20252.002.151.982.072.076.15%170,786
Oct 27, 20252.002.261.951.951.95-9.30%257,555
Oct 24, 20251.872.361.872.152.156.44%262,246
Oct 23, 20252.252.572.002.022.02-17.55%650,585
Oct 22, 20252.423.352.232.452.4529.63%38,765,634
Oct 21, 20251.931.971.851.891.89-1.56%12,467,088
Oct 20, 20251.861.921.831.921.926.08%7,999
Oct 17, 20252.062.101.761.811.81-12.14%46,559
Oct 16, 20252.202.202.012.062.06-5.94%17,010
Oct 15, 20252.202.272.142.192.19-0.45%9,721
Oct 14, 20252.092.222.002.202.204.27%11,052
Oct 13, 20252.122.322.062.112.11-21,836
Oct 10, 20252.312.401.992.112.11-10.59%130,521
Oct 9, 20252.452.452.232.362.364.42%45,620
Oct 8, 20252.362.362.222.262.26-3.00%19,682
Oct 7, 20252.422.482.272.332.33-3.72%38,532
Oct 6, 20252.442.522.392.422.42-4.72%19,882
Oct 3, 20252.352.542.342.542.545.39%7,866
Oct 2, 20252.422.472.352.412.411.26%24,791
Oct 1, 20252.372.412.342.382.380.85%14,640
Sep 30, 20252.312.402.232.362.363.06%22,106
Sep 29, 20252.312.412.202.292.29-4.58%43,576
Sep 26, 20252.232.782.232.402.409.09%190,409
Sep 25, 20252.232.262.152.202.200.46%13,541
Sep 24, 20252.212.252.152.192.19-9,985
Sep 23, 20252.192.302.172.192.19-0.90%37,018
Sep 22, 20252.132.312.132.212.210.91%79,916
Sep 19, 20252.242.282.192.192.19-3.10%40,301
Sep 18, 20252.132.322.132.262.263.20%33,823
Sep 17, 20252.202.322.122.192.19-0.45%108,795
Sep 16, 20251.762.291.722.202.2030.18%550,249
Sep 15, 20251.691.761.681.691.69-1.74%37,059
Sep 12, 20251.721.781.691.721.72-2.82%48,860
Sep 11, 20251.721.781.701.771.771.72%27,688
Sep 10, 20251.691.771.691.741.741.75%24,150
Sep 9, 20251.571.741.571.711.717.55%28,385
Sep 8, 20251.651.731.531.591.59-3.05%69,432
Sep 5, 20251.631.661.611.641.641.23%19,444
Sep 4, 20251.661.671.601.621.62-2.99%36,752
Sep 3, 20251.621.761.611.671.67-2.34%159,363
Sep 2, 20251.631.711.631.711.712.09%31,333
Aug 29, 20251.801.801.611.681.68-6.42%40,476
Aug 28, 20251.741.791.671.791.792.87%45,271
Aug 27, 20251.851.851.691.741.74-5.95%65,429
Aug 26, 20251.861.961.851.851.85-5.61%117,944
Aug 25, 20251.772.121.611.961.963.16%361,097
Aug 22, 20251.731.931.651.901.9011.11%238,652
Aug 21, 20251.701.961.641.711.71-11.86%614,429
Aug 20, 20251.702.401.521.941.9427.63%21,220,806