Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
1.790
+0.050 (2.87%)
Aug 28, 2025, 4:00 PM - Market closed
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.74 | 1.79 | 1.67 | 1.79 | - | 2.87% | 45,141 |
| 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 |
| Aug 19, 2025 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 1,551,918 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -0.63% | 33,017 |
| Aug 15, 2025 | 1.65 | 1.73 | 1.45 | 1.58 | 1.58 | -1.86% | 63,775 |
| Aug 14, 2025 | 1.73 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 112,373 |
| Aug 13, 2025 | 1.77 | 1.90 | 1.63 | 1.72 | 1.72 | -2.88% | 112,997 |
| Aug 12, 2025 | 1.63 | 1.88 | 1.63 | 1.77 | 1.77 | 10.00% | 132,457 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.58 | 1.61 | 1.61 | -5.85% | 24,795 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -0.70% | 31,039 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.70 | 1.72 | 1.72 | -9.61% | 52,839 |
| Aug 6, 2025 | 1.98 | 2.00 | 1.78 | 1.91 | 1.91 | -4.27% | 76,875 |
| Aug 5, 2025 | 2.11 | 2.51 | 1.84 | 1.99 | 1.99 | -3.86% | 216,443 |
| Aug 4, 2025 | 1.60 | 2.07 | 1.45 | 2.07 | 2.07 | 29.37% | 338,626 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 34,111 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.72 | 1.73 | 1.73 | -10.82% | 41,873 |
| Jul 30, 2025 | 2.05 | 2.11 | 1.89 | 1.94 | 1.94 | -3.96% | 49,525 |
| Jul 29, 2025 | 2.15 | 2.15 | 1.75 | 2.02 | 2.02 | -3.81% | 77,648 |
| Jul 28, 2025 | 2.09 | 2.25 | 2.08 | 2.10 | 2.10 | 3.45% | 73,818 |
| Jul 25, 2025 | 1.86 | 2.10 | 1.86 | 2.03 | 2.03 | 5.73% | 24,376 |
| Jul 24, 2025 | 2.09 | 2.10 | 1.88 | 1.92 | 1.92 | -6.80% | 51,448 |
| Jul 23, 2025 | 2.22 | 2.26 | 2.06 | 2.06 | 2.06 | -6.36% | 33,681 |
| Jul 22, 2025 | 2.34 | 2.48 | 2.00 | 2.20 | 2.20 | -5.17% | 42,467 |
| Jul 21, 2025 | 2.51 | 2.60 | 2.15 | 2.32 | 2.32 | -13.75% | 102,031 |
| Jul 18, 2025 | 2.72 | 2.72 | 2.51 | 2.69 | 2.69 | 5.08% | 46,095 |
| Jul 17, 2025 | 3.05 | 3.05 | 2.55 | 2.56 | 2.56 | -16.34% | 86,189 |
| Jul 16, 2025 | 3.27 | 3.34 | 3.05 | 3.06 | 3.06 | -4.32% | 19,999 |
| Jul 15, 2025 | 3.58 | 3.58 | 2.99 | 3.20 | 3.20 | -8.68% | 34,188 |
| Jul 14, 2025 | 3.71 | 3.71 | 3.44 | 3.50 | 3.50 | -0.51% | 17,083 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.41 | 3.52 | 3.52 | -5.12% | 9,761 |
| Jul 10, 2025 | 3.48 | 3.83 | 3.46 | 3.71 | 3.71 | 7.85% | 19,930 |
| Jul 9, 2025 | 3.47 | 3.51 | 3.37 | 3.44 | 3.44 | 1.18% | 8,993 |
| Jul 8, 2025 | 3.33 | 3.48 | 3.21 | 3.40 | 3.40 | 5.59% | 32,744 |
| Jul 7, 2025 | 3.43 | 3.44 | 3.10 | 3.22 | 3.22 | -6.40% | 10,375 |
| Jul 3, 2025 | 3.28 | 3.51 | 3.25 | 3.44 | 3.44 | 1.78% | 9,807 |
| Jul 2, 2025 | 3.43 | 3.60 | 3.29 | 3.38 | 3.38 | -1.17% | 13,474 |
| Jul 1, 2025 | 3.65 | 3.65 | 3.40 | 3.42 | 3.42 | -9.04% | 12,506 |
| Jun 30, 2025 | 3.84 | 3.84 | 3.01 | 3.76 | 3.76 | 1.08% | 56,092 |
| Jun 27, 2025 | 3.70 | 3.86 | 3.63 | 3.72 | 3.72 | -11.43% | 118,982 |
| Jun 26, 2025 | 3.10 | 5.11 | 2.97 | 4.20 | 4.20 | 38.61% | 2,073,585 |
| Jun 25, 2025 | 3.09 | 3.31 | 2.93 | 3.03 | 3.03 | -0.66% | 12,439 |
| Jun 24, 2025 | 2.62 | 3.47 | 2.51 | 3.05 | 3.05 | 16.86% | 93,618 |
| Jun 23, 2025 | 2.67 | 2.70 | 2.55 | 2.61 | 2.61 | -5.30% | 11,529 |
| Jun 20, 2025 | 2.39 | 2.93 | 2.39 | 2.76 | 2.76 | 5.59% | 20,518 |
| Jun 18, 2025 | 2.49 | 2.61 | 2.39 | 2.61 | 2.61 | 4.82% | 11,012 |