Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
1.350
-0.080 (-5.59%)
Apr 14, 2025, 9:30 AM EDT - Market open
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | - | -5.59% | 763 |
| Apr 11, 2025 | 1.38 | 1.53 | 1.34 | 1.43 | 1.43 | 6.72% | 46,742 |
| Apr 10, 2025 | 1.47 | 1.55 | 1.34 | 1.34 | 1.34 | -8.84% | 50,387 |
| Apr 9, 2025 | 1.26 | 1.55 | 0.96 | 1.47 | 1.47 | 19.51% | 355,233 |
| Apr 8, 2025 | 1.26 | 1.35 | 1.21 | 1.23 | 1.23 | -2.38% | 81,374 |
| Apr 7, 2025 | 1.56 | 1.58 | 1.25 | 1.26 | 1.26 | -22.46% | 104,500 |
| Apr 4, 2025 | 1.46 | 1.64 | 1.35 | 1.63 | 1.63 | 3.83% | 155,865 |
| Apr 3, 2025 | 1.63 | 1.63 | 1.33 | 1.57 | 1.57 | -4.57% | 192,104 |
| Apr 2, 2025 | 1.49 | 2.05 | 1.47 | 1.64 | 1.64 | 11.34% | 566,585 |
| Apr 1, 2025 | 1.40 | 1.68 | 1.40 | 1.47 | 1.47 | 5.21% | 127,375 |
| Mar 31, 2025 | 1.56 | 1.62 | 1.30 | 1.40 | 1.40 | -9.39% | 83,781 |
| Mar 28, 2025 | 3.00 | 3.00 | 1.49 | 1.55 | 1.55 | -44.82% | 254,256 |
| Mar 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.00% | - |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 14, 2025 | 0.11 | 0.12 | 0.06 | 0.07 | 0.07 | -42.67% | 1,884,592 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.88% | 409,103 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.90% | 631,394 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.43% | 517,148 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.04% | 241,497 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.87% | 443,379 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.64% | 404,711 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.58% | 1,279,827 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.03% | 725,056 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.44% | 667,912 |
| Feb 28, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 5.96% | 3,257,516 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.92% | 1,559,204 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.22% | 521,400 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.29% | 971,455 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.48% | 1,104,932 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 749,359 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 1,631,378 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.54% | 753,406 |
| Feb 18, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.30% | 602,181 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.36% | 438,161 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.44% | 1,350,418 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.90% | 741,335 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.33% | 2,313,591 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.85% | 743,712 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.41% | 1,111,050 |
| Feb 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.30% | 883,836 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.05% | 824,685 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 1,732,753 |
| Feb 3, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -12.54% | 9,278,411 |