Skip to main content
Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.193
-0.007 (-3.50%)
Feb 5, 2025, 9:43 AM EST - Market open

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.200.200.190.200.20-2.44%1,586,321
Feb 3, 20250.230.240.200.210.21-12.54%9,278,411
Jan 31, 20250.230.240.220.230.233.08%1,828,862
Jan 30, 20250.220.240.210.230.23-1.81%1,185,704
Jan 29, 20250.210.240.210.230.233.76%2,450,330
Jan 28, 20250.200.270.200.220.2214.46%19,240,154
Jan 27, 20250.200.210.200.200.20-2.01%684,075
Jan 24, 20250.210.210.190.200.20-2.74%1,686,464
Jan 23, 20250.210.220.200.200.20-2.57%870,237
Jan 22, 20250.210.220.210.210.21-6.87%265,806
Jan 21, 20250.220.230.200.230.234.69%486,422
Jan 17, 20250.200.230.200.220.222.62%1,512,285
Jan 16, 20250.190.220.190.210.2110.47%1,383,150
Jan 15, 20250.200.210.180.190.19-2.51%1,844,463
Jan 14, 20250.190.210.190.190.191.09%655,354
Jan 13, 20250.210.210.190.190.19-10.33%1,568,657
Jan 10, 20250.180.230.180.220.2218.78%4,432,630
Jan 8, 20250.190.190.170.180.18-10.84%2,352,441
Jan 7, 20250.200.230.190.200.20-24.81%5,350,885
Jan 6, 20250.280.340.260.270.2712.59%60,723,842
Jan 3, 20250.190.270.170.240.2435.48%20,839,720
Jan 2, 20250.170.190.170.180.189.94%933,755
Dec 31, 20240.170.180.160.160.16-9.04%818,259
Dec 30, 20240.170.180.160.180.181.14%327,936
Dec 27, 20240.180.180.160.180.181.04%525,142
Dec 26, 20240.180.180.170.170.17-1.59%921,683
Dec 24, 20240.160.180.160.180.1812.75%496,972
Dec 23, 20240.160.160.160.160.164.34%442,707
Dec 20, 20240.150.160.150.150.151.49%219,225
Dec 19, 20240.150.160.150.150.15-2.38%402,224
Dec 18, 20240.160.170.150.150.15-0.33%282,679
Dec 17, 20240.160.160.150.150.15-0.46%409,086
Dec 16, 20240.160.170.150.150.15-3.06%367,078
Dec 13, 20240.160.170.150.160.162.61%289,714
Dec 12, 20240.160.180.150.150.15-1.42%483,985
Dec 11, 20240.160.170.150.160.16-5.37%383,155
Dec 10, 20240.170.170.150.160.16-3.87%750,530
Dec 9, 20240.180.180.150.170.17-7.98%1,209,417
Dec 6, 20240.190.200.170.190.19-1.38%285,238
Dec 5, 20240.190.200.190.190.19-2.89%208,261
Dec 4, 20240.180.200.180.190.194.54%484,142
Dec 3, 20240.190.190.170.190.19-1.44%467,468
Dec 2, 20240.200.200.180.190.19-3.64%289,364
Nov 29, 20240.190.210.190.200.20-1.52%134,828
Nov 27, 20240.190.210.190.200.201.54%198,587
Nov 26, 20240.200.210.190.200.20-2.26%148,523
Nov 25, 20240.210.220.190.200.20-6.78%621,670
Nov 22, 20240.200.230.200.210.211.90%453,263
Nov 21, 20240.220.220.200.210.21-2.28%313,607
Nov 20, 20240.200.210.190.210.219.64%451,773
Nov 19, 20240.190.210.190.200.203.70%732,995
Nov 18, 20240.180.190.180.190.194.25%436,983
Nov 15, 20240.200.200.180.180.18-8.02%339,428
Nov 14, 20240.210.220.190.200.20-3.43%224,277
Nov 13, 20240.210.220.190.200.20-7.40%289,232
Nov 12, 20240.230.240.190.220.22-4.59%590,634
Nov 11, 20240.200.240.200.230.2315.50%962,660
Nov 8, 20240.180.200.170.200.202.51%419,678
Nov 7, 20240.200.200.140.200.204.39%863,399
Nov 6, 20240.190.200.180.190.19-1.94%419,447
Nov 5, 20240.190.200.190.190.19-2.06%365,881
Nov 4, 20240.190.200.180.190.193.79%184,772
Nov 1, 20240.190.200.180.190.19-4.34%356,378
Oct 31, 20240.200.210.170.200.200.20%880,992
Oct 30, 20240.210.210.190.200.20-5.78%315,265
Oct 29, 20240.210.210.190.210.21-1.19%816,842
Oct 28, 20240.230.240.200.210.21-9.63%1,518,570
Oct 25, 20240.220.240.220.230.233.47%478,741
Oct 24, 20240.240.240.210.220.22-4.79%623,694
Oct 23, 20240.250.250.230.240.24-6.76%581,183
Oct 22, 20240.240.260.240.250.254.16%267,711
Oct 21, 20240.250.270.240.240.24-5.23%470,905
Oct 18, 20240.260.270.250.260.26-3.61%324,310
Oct 17, 20240.270.280.260.270.27-3.62%419,854
Oct 16, 20240.260.280.260.280.281.96%652,091
Oct 15, 20240.270.280.260.270.270.82%202,779
Oct 14, 20240.260.280.260.270.27-0.56%209,098
Oct 11, 20240.260.280.260.270.273.49%335,266
Oct 10, 20240.300.300.260.260.26-9.13%734,941
Oct 9, 20240.290.310.270.290.29-0.66%668,645
Oct 8, 20240.270.290.260.290.298.24%931,410
Oct 7, 20240.270.280.250.270.27-0.37%454,298
Oct 4, 20240.250.270.250.270.277.89%189,126
Oct 3, 20240.250.280.250.250.25-1.82%229,599
Oct 2, 20240.260.290.250.250.25-5.03%917,838
Oct 1, 20240.250.280.240.270.275.71%875,349
Sep 30, 20240.250.250.240.250.251.20%155,553
Sep 27, 20240.250.250.240.250.252.05%233,515
Sep 26, 20240.240.260.230.240.241.24%296,555
Sep 25, 20240.250.260.230.240.24-1.91%185,462
Sep 24, 20240.240.260.240.250.251.95%630,358
Sep 23, 20240.250.260.240.240.24-2.03%166,631
Sep 20, 20240.240.260.240.250.251.95%479,953
Sep 19, 20240.260.270.240.240.24-7.26%302,903
Sep 18, 20240.260.270.250.260.263.25%366,417
Sep 17, 20240.260.260.250.250.25-1.52%142,983
Sep 16, 20240.290.290.260.260.26-1.65%160,206
Sep 13, 20240.260.290.260.260.260.08%306,882
Sep 12, 20240.260.270.260.260.26-1.55%289,323
Sep 11, 20240.280.280.250.260.26-2.37%175,434