Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
6.63
-1.19 (-15.22%)
At close: May 5, 2025, 4:00 PM
6.86
+0.23 (3.47%)
After-hours: May 5, 2025, 4:39 PM EDT
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.54 | 7.78 | 6.63 | 6.63 | 6.63 | -15.22% | 136,074 |
| May 2, 2025 | 7.43 | 8.40 | 7.40 | 7.82 | 7.82 | 6.11% | 186,054 |
| May 1, 2025 | 6.67 | 7.75 | 6.67 | 7.37 | 7.37 | 7.75% | 238,874 |
| Apr 30, 2025 | 5.81 | 7.74 | 5.81 | 6.84 | 6.84 | 11.22% | 308,617 |
| Apr 29, 2025 | 5.26 | 6.20 | 5.26 | 6.15 | 6.15 | 5.85% | 376,325 |
| Apr 28, 2025 | 5.00 | 5.99 | 5.00 | 5.81 | 5.81 | -3.81% | 166,949 |
| Apr 25, 2025 | 6.77 | 7.17 | 5.98 | 6.04 | 6.04 | -15.99% | 445,908 |
| Apr 24, 2025 | 6.71 | 7.90 | 6.67 | 7.19 | 7.19 | -10.12% | 481,799 |
| Apr 23, 2025 | 6.42 | 8.88 | 6.10 | 8.00 | 8.00 | 18.17% | 1,156,606 |
| Apr 22, 2025 | 8.13 | 9.79 | 5.49 | 6.77 | 6.77 | 1.80% | 4,187,341 |
| Apr 21, 2025 | 3.86 | 6.65 | 3.54 | 6.65 | 6.65 | 59.09% | 4,891,836 |
| Apr 17, 2025 | 3.76 | 4.32 | 3.59 | 4.18 | 4.18 | -2.79% | 1,161,193 |
| Apr 16, 2025 | 3.99 | 4.78 | 3.13 | 4.30 | 4.30 | 52.48% | 43,975,669 |
| Apr 15, 2025 | 1.93 | 2.90 | 1.88 | 2.82 | 2.82 | 104.35% | 42,882,944 |
| Apr 14, 2025 | 1.44 | 1.49 | 1.30 | 1.38 | 1.38 | -3.50% | 4,681,471 |
| 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 |