Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.5767
-0.1053 (-15.44%)
At close: Feb 3, 2026, 4:00 PM EST
0.6084
+0.0317 (5.50%)
Pre-market: Feb 4, 2026, 8:02 AM EST
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.71 | 0.71 | 0.55 | 0.58 | 0.58 | -15.44% | 281,898 |
| Feb 2, 2026 | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -7.96% | 152,389 |
| Jan 30, 2026 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -3.77% | 73,732 |
| Jan 29, 2026 | 0.80 | 0.80 | 0.73 | 0.77 | 0.77 | -3.63% | 137,606 |
| Jan 28, 2026 | 0.86 | 0.86 | 0.70 | 0.80 | 0.80 | -8.18% | 295,680 |
| Jan 27, 2026 | 0.94 | 0.95 | 0.83 | 0.87 | 0.87 | -11.16% | 188,701 |
| Jan 26, 2026 | 0.81 | 1.00 | 0.71 | 0.98 | 0.98 | 20.04% | 612,652 |
| Jan 23, 2026 | 0.75 | 0.88 | 0.71 | 0.82 | 0.82 | 11.75% | 136,122 |
| Jan 22, 2026 | 0.69 | 0.77 | 0.67 | 0.73 | 0.73 | 10.24% | 206,980 |
| Jan 21, 2026 | 0.77 | 0.79 | 0.65 | 0.66 | 0.66 | -12.85% | 323,794 |
| Jan 20, 2026 | 0.81 | 0.86 | 0.76 | 0.76 | 0.76 | -14.48% | 419,024 |
| Jan 16, 2026 | 0.75 | 1.28 | 0.74 | 0.89 | 0.89 | 15.47% | 10,371,997 |
| Jan 15, 2026 | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | 5.42% | 35,056 |
| Jan 14, 2026 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | -0.75% | 17,463 |
| Jan 13, 2026 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 2.54% | 26,299 |
| Jan 12, 2026 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -4.35% | 24,913 |
| Jan 9, 2026 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -4.21% | 34,195 |
| Jan 8, 2026 | 0.74 | 0.78 | 0.72 | 0.78 | 0.78 | 8.33% | 28,012 |
| Jan 7, 2026 | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -1.51% | 20,605 |
| Jan 6, 2026 | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -2.15% | 42,712 |
| Jan 5, 2026 | 0.77 | 0.79 | 0.71 | 0.75 | 0.75 | 1.20% | 69,133 |
| Jan 2, 2026 | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | 7.34% | 114,041 |
| Dec 31, 2025 | 0.71 | 0.74 | 0.68 | 0.69 | 0.69 | -5.42% | 65,126 |
| Dec 30, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -3.62% | 83,584 |
| Dec 29, 2025 | 0.90 | 0.96 | 0.73 | 0.76 | 0.76 | -21.22% | 102,080 |
| Dec 26, 2025 | 1.06 | 1.06 | 0.92 | 0.96 | 0.96 | -3.08% | 31,138 |
| Dec 24, 2025 | 1.05 | 1.07 | 0.95 | 0.99 | 0.99 | -8.15% | 49,634 |
| Dec 23, 2025 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 72,362 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 16,338 |
| Dec 19, 2025 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 30,517 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 42,553 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | - | 42,354 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -3.45% | 61,902 |
| Dec 15, 2025 | 1.24 | 1.26 | 1.14 | 1.16 | 1.16 | -9.02% | 137,610 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -4.14% | 64,655 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -0.75% | 76,237 |
| Dec 10, 2025 | 1.30 | 1.40 | 1.29 | 1.34 | 1.34 | -0.74% | 110,124 |
| Dec 9, 2025 | 1.33 | 1.36 | 1.25 | 1.35 | 1.35 | 2.27% | 169,476 |
| Dec 8, 2025 | 1.49 | 1.50 | 1.24 | 1.32 | 1.32 | -12.00% | 211,748 |
| Dec 5, 2025 | 1.38 | 1.57 | 1.36 | 1.50 | 1.50 | 2.04% | 342,857 |
| Dec 4, 2025 | 1.34 | 1.47 | 1.30 | 1.47 | 1.47 | 11.36% | 170,119 |
| Dec 3, 2025 | 1.30 | 1.58 | 1.30 | 1.32 | 1.32 | -2.94% | 674,596 |
| Dec 2, 2025 | 1.38 | 1.69 | 1.22 | 1.36 | 1.36 | 1.49% | 19,254,046 |
| Dec 1, 2025 | 1.25 | 1.42 | 1.22 | 1.34 | 1.34 | 8.06% | 311,719 |
| Nov 28, 2025 | 1.28 | 1.37 | 1.12 | 1.24 | 1.24 | -6.06% | 237,750 |
| Nov 26, 2025 | 0.91 | 1.38 | 0.84 | 1.32 | 1.32 | 29.41% | 1,410,120 |
| Nov 25, 2025 | 1.04 | 1.19 | 1.00 | 1.02 | 1.02 | -13.56% | 1,918,194 |
| Nov 24, 2025 | 0.80 | 1.67 | 0.77 | 1.18 | 1.18 | 52.97% | 47,176,402 |
| Nov 21, 2025 | 0.90 | 0.96 | 0.71 | 0.77 | 0.77 | 3.64% | 4,501,613 |
| Nov 20, 2025 | 0.88 | 0.93 | 0.74 | 0.74 | 0.74 | -17.58% | 1,654,165 |