Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
1.700
-0.022 (-1.28%)
Aug 8, 2025, 2:46 PM - Market open

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.771.771.701.71--0.70%19,039
Aug 7, 20251.901.901.701.721.72-9.61%52,839
Aug 6, 20251.982.001.781.911.91-4.27%76,875
Aug 5, 20252.112.511.841.991.99-3.86%216,443
Aug 4, 20251.602.071.452.072.0729.37%338,626
Aug 1, 20251.731.731.571.601.60-7.51%34,111
Jul 31, 20252.032.031.721.731.73-10.82%41,873
Jul 30, 20252.052.111.891.941.94-3.96%49,525
Jul 29, 20252.152.151.752.022.02-3.81%77,648
Jul 28, 20252.092.252.082.102.103.45%73,818
Jul 25, 20251.862.101.862.032.035.73%24,376
Jul 24, 20252.092.101.881.921.92-6.80%51,448
Jul 23, 20252.222.262.062.062.06-6.36%33,681
Jul 22, 20252.342.482.002.202.20-5.17%42,467
Jul 21, 20252.512.602.152.322.32-13.75%102,031
Jul 18, 20252.722.722.512.692.695.08%46,095
Jul 17, 20253.053.052.552.562.56-16.34%86,189
Jul 16, 20253.273.343.053.063.06-4.32%19,999
Jul 15, 20253.583.582.993.203.20-8.68%34,188
Jul 14, 20253.713.713.443.503.50-0.51%17,083
Jul 11, 20254.004.003.413.523.52-5.12%9,761
Jul 10, 20253.483.833.463.713.717.85%19,930
Jul 9, 20253.473.513.373.443.441.18%8,993
Jul 8, 20253.333.483.213.403.405.59%32,744
Jul 7, 20253.433.443.103.223.22-6.40%10,375
Jul 3, 20253.283.513.253.443.441.78%9,807
Jul 2, 20253.433.603.293.383.38-1.17%13,474
Jul 1, 20253.653.653.403.423.42-9.04%12,506
Jun 30, 20253.843.843.013.763.761.08%56,092
Jun 27, 20253.703.863.633.723.72-11.43%118,982
Jun 26, 20253.105.112.974.204.2038.61%2,073,585
Jun 25, 20253.093.312.933.033.03-0.66%12,439
Jun 24, 20252.623.472.513.053.0516.86%93,618
Jun 23, 20252.672.702.552.612.61-5.30%11,529
Jun 20, 20252.392.932.392.762.765.59%20,518
Jun 18, 20252.492.612.392.612.614.82%11,012
Jun 17, 20252.342.542.342.492.496.87%14,885
Jun 16, 20252.802.882.142.332.33-19.10%61,139
Jun 13, 20253.183.182.852.882.88-9.15%18,051
Jun 12, 20253.483.483.013.173.17-7.82%29,233
Jun 11, 20253.583.903.403.443.44-6.80%55,034
Jun 10, 20253.693.693.583.693.69-0.54%11,260
Jun 9, 20253.823.853.703.713.71-4,560
Jun 6, 20253.753.953.663.713.71-0.27%15,051
Jun 5, 20253.593.803.593.723.72-5,451
Jun 4, 20253.733.923.703.723.72-5.10%11,814
Jun 3, 20253.853.953.643.923.923.70%14,719
Jun 2, 20253.943.943.603.783.78-0.26%6,307
May 30, 20253.513.893.513.793.792.99%20,049
May 29, 20253.993.993.523.683.68-1.08%16,160