Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
3.720
-0.060 (-1.59%)
May 28, 2025, 4:00 PM - Market closed

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.753.793.503.723.72-1.59%16,775
May 27, 20254.004.003.523.783.78-5.03%29,389
May 23, 20253.534.793.533.983.9810.86%212,461
May 22, 20253.964.033.413.593.59-11.14%48,632
May 21, 20254.164.314.004.044.04-3.81%17,212
May 20, 20254.454.804.144.204.20-9.29%37,616
May 19, 20255.095.124.504.634.63-12.81%132,302
May 16, 20255.105.485.105.315.311.14%22,223
May 15, 20255.265.505.205.255.25-4.20%24,102
May 14, 20255.515.735.305.485.48-3.18%27,559
May 13, 20255.215.715.055.665.668.64%89,631
May 12, 20255.635.705.195.215.21-9.71%62,308
May 9, 20256.056.275.595.775.77-6.03%193,135
May 8, 20256.566.606.056.146.14-6.97%251,028
May 7, 20255.896.795.886.606.6015.59%271,432
May 6, 20256.356.585.585.715.71-13.88%375,575
May 5, 20257.547.786.636.636.63-15.22%330,896
May 2, 20257.438.407.407.827.826.11%186,054
May 1, 20256.677.756.677.377.377.75%238,874
Apr 30, 20255.817.745.816.846.8411.22%308,617
Apr 29, 20255.266.205.266.156.155.85%376,325
Apr 28, 20255.005.995.005.815.81-3.81%166,949
Apr 25, 20256.777.175.986.046.04-15.99%445,908
Apr 24, 20256.717.906.677.197.19-10.12%481,799
Apr 23, 20256.428.886.108.008.0018.17%1,156,606
Apr 22, 20258.139.795.496.776.771.80%4,187,341
Apr 21, 20253.866.653.546.656.6559.09%4,891,836
Apr 17, 20253.764.323.594.184.18-2.79%1,161,193
Apr 16, 20253.994.783.134.304.3052.48%43,975,669
Apr 15, 20251.932.901.882.822.82104.35%42,882,944
Apr 14, 20251.441.491.301.381.38-3.50%4,681,471
Apr 11, 20251.381.531.341.431.436.72%46,742
Apr 10, 20251.471.551.341.341.34-8.84%50,387
Apr 9, 20251.261.550.961.471.4719.51%355,233
Apr 8, 20251.261.351.211.231.23-2.38%81,374
Apr 7, 20251.561.581.251.261.26-22.46%104,500
Apr 4, 20251.461.641.351.631.633.83%155,865
Apr 3, 20251.631.631.331.571.57-4.57%192,104
Apr 2, 20251.492.051.471.641.6411.34%566,585
Apr 1, 20251.401.681.401.471.475.21%127,375
Mar 31, 20251.561.621.301.401.40-9.39%83,781
Mar 28, 20253.003.001.491.551.55-44.82%254,256
Mar 27, 20252.802.802.802.802.80--
Mar 26, 20252.802.802.802.802.80--
Mar 25, 20252.802.802.802.802.80--
Mar 24, 20252.802.802.802.802.80--
Mar 21, 20252.802.802.802.802.80--
Mar 20, 20252.802.802.802.802.803.00%-
Mar 19, 20250.070.070.070.070.07--
Mar 18, 20250.070.070.070.070.07--