Splash Beverage Group, Inc. (SBEV)

Splash Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.39	0.41	0.35	0.35	0.35	-9.61%	275,458
Apr 8, 2026	0.41	0.43	0.38	0.39	0.39	-4.34%	472,483
Apr 7, 2026	0.44	0.46	0.39	0.41	0.41	-6.80%	372,967
Apr 6, 2026	0.42	0.48	0.42	0.44	0.44	3.17%	821,109
Apr 2, 2026	0.40	0.44	0.39	0.43	0.43	1.04%	283,310
Apr 1, 2026	0.37	0.42	0.36	0.42	0.42	17.48%	499,615
Mar 31, 2026	0.36	0.37	0.34	0.36	0.36	2.05%	164,384
Mar 30, 2026	0.38	0.40	0.35	0.35	0.35	-8.31%	193,468
Mar 27, 2026	0.40	0.42	0.38	0.38	0.38	-3.81%	216,455
Mar 26, 2026	0.42	0.42	0.38	0.40	0.40	-4.75%	277,305
Mar 25, 2026	0.39	0.50	0.38	0.42	0.42	6.24%	1,438,992
Mar 24, 2026	0.40	0.42	0.39	0.39	0.39	-5.35%	168,960
Mar 23, 2026	0.41	0.42	0.38	0.42	0.42	-0.07%	225,012
Mar 20, 2026	0.42	0.42	0.39	0.42	0.42	-2.57%	196,974
Mar 19, 2026	0.42	0.43	0.39	0.43	0.43	-1.13%	367,460
Mar 18, 2026	0.38	0.43	0.38	0.43	0.43	7.93%	607,818
Mar 17, 2026	0.42	0.47	0.33	0.40	0.40	-10.87%	18,252,116
Mar 16, 2026	0.54	0.56	0.42	0.45	0.45	-14.12%	303,212
Mar 13, 2026	0.55	0.55	0.52	0.52	0.52	0.60%	76,677
Mar 12, 2026	0.56	0.59	0.51	0.52	0.52	-3.72%	127,348
Mar 11, 2026	0.56	0.57	0.52	0.54	0.54	-3.41%	175,356
Mar 10, 2026	0.56	0.60	0.53	0.56	0.56	7.63%	323,008
Mar 9, 2026	0.54	0.56	0.46	0.52	0.52	-3.63%	473,905
Mar 6, 2026	0.49	0.58	0.49	0.54	0.54	8.00%	283,907
Mar 5, 2026	0.67	0.67	0.44	0.50	0.50	-26.22%	3,191,189
Mar 4, 2026	0.56	0.68	0.56	0.68	0.68	11.45%	655,605
Mar 3, 2026	0.52	0.62	0.48	0.61	0.61	11.62%	1,072,229
Mar 2, 2026	0.47	0.56	0.46	0.54	0.54	4.79%	677,422
Feb 27, 2026	0.49	0.53	0.45	0.52	0.52	-3.54%	893,001
Feb 26, 2026	0.48	0.76	0.48	0.54	0.54	14.73%	32,943,646
Feb 25, 2026	0.44	0.48	0.42	0.47	0.47	5.91%	30,419
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	5.74%	17,407
Feb 23, 2026	0.43	0.43	0.36	0.42	0.42	-3.56%	79,045
Feb 20, 2026	0.45	0.47	0.41	0.44	0.44	-8.03%	189,402
Feb 19, 2026	0.47	0.48	0.43	0.47	0.47	-0.53%	59,005
Feb 18, 2026	0.49	0.49	0.47	0.48	0.48	-5.58%	101,777
Feb 17, 2026	0.60	0.60	0.47	0.50	0.50	-5.14%	794,647
Feb 13, 2026	0.36	0.55	0.35	0.53	0.53	53.44%	1,291,905
Feb 12, 2026	0.43	0.45	0.34	0.35	0.35	-12.74%	66,020
Feb 11, 2026	0.48	0.48	0.39	0.40	0.40	-12.28%	115,430
Feb 10, 2026	0.51	0.53	0.45	0.45	0.45	-12.52%	121,257
Feb 9, 2026	0.55	0.57	0.51	0.52	0.52	-7.40%	191,121
Feb 6, 2026	0.56	0.61	0.50	0.56	0.56	9.91%	101,854
Feb 5, 2026	0.54	0.59	0.50	0.51	0.51	-13.95%	64,802
Feb 4, 2026	0.58	0.59	0.55	0.59	0.59	2.31%	62,033
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.