Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.150
+0.003 (1.76%)
At close: Dec 20, 2024, 4:00 PM
0.153
+0.003 (1.80%)
After-hours: Dec 20, 2024, 7:58 PM EST
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.49% | 219,225 |
| Dec 19, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.38% | 402,224 |
| Dec 18, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.33% | 282,679 |
| Dec 17, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.46% | 409,086 |
| Dec 16, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.06% | 367,078 |
| Dec 13, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.61% | 289,714 |
| Dec 12, 2024 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -1.42% | 483,985 |
| Dec 11, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.37% | 383,155 |
| Dec 10, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.87% | 750,530 |
| Dec 9, 2024 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -7.98% | 1,209,417 |
| Dec 6, 2024 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -1.38% | 285,238 |
| Dec 5, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.89% | 208,261 |
| Dec 4, 2024 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.54% | 484,142 |
| Dec 3, 2024 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.44% | 467,468 |
| Dec 2, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.64% | 289,364 |
| Nov 29, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -1.52% | 134,828 |
| Nov 27, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.54% | 198,587 |
| Nov 26, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.26% | 148,523 |
| Nov 25, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.78% | 621,670 |
| Nov 22, 2024 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 1.90% | 453,263 |
| Nov 21, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.28% | 313,607 |
| Nov 20, 2024 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 9.64% | 451,773 |
| Nov 19, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.70% | 732,995 |
| Nov 18, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.25% | 436,983 |
| Nov 15, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.02% | 339,428 |
| Nov 14, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -3.43% | 224,277 |
| Nov 13, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.40% | 289,232 |
| Nov 12, 2024 | 0.23 | 0.24 | 0.19 | 0.22 | 0.22 | -4.59% | 590,634 |
| Nov 11, 2024 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.50% | 962,660 |
| Nov 8, 2024 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 2.51% | 419,678 |
| Nov 7, 2024 | 0.20 | 0.20 | 0.14 | 0.20 | 0.20 | 4.39% | 863,399 |
| Nov 6, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.94% | 419,447 |
| Nov 5, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 365,881 |
| Nov 4, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.79% | 184,772 |
| Nov 1, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.34% | 356,378 |
| Oct 31, 2024 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | 0.20% | 880,992 |
| Oct 30, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.78% | 315,265 |
| Oct 29, 2024 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.19% | 816,842 |
| Oct 28, 2024 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -9.63% | 1,518,570 |
| Oct 25, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.47% | 478,741 |
| Oct 24, 2024 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.79% | 623,694 |
| Oct 23, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.76% | 581,183 |
| Oct 22, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.16% | 267,711 |
| Oct 21, 2024 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -5.23% | 470,905 |
| Oct 18, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.61% | 324,310 |
| Oct 17, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.62% | 419,854 |
| Oct 16, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.96% | 652,091 |
| Oct 15, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.82% | 202,779 |
| Oct 14, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -0.56% | 209,098 |
| Oct 11, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.49% | 335,266 |
| Oct 10, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -9.13% | 734,941 |
| Oct 9, 2024 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -0.66% | 668,645 |
| Oct 8, 2024 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 8.24% | 931,410 |
| Oct 7, 2024 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.37% | 454,298 |
| Oct 4, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.89% | 189,126 |
| Oct 3, 2024 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -1.82% | 229,599 |
| Oct 2, 2024 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -5.03% | 917,838 |
| Oct 1, 2024 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 5.71% | 875,349 |
| Sep 30, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.20% | 155,553 |
| Sep 27, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 233,515 |
| Sep 26, 2024 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 1.24% | 296,555 |
| Sep 25, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -1.91% | 185,462 |
| Sep 24, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.95% | 630,358 |
| Sep 23, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.03% | 166,631 |
| Sep 20, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.95% | 479,953 |
| Sep 19, 2024 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.26% | 302,903 |
| Sep 18, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.25% | 366,417 |
| Sep 17, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.52% | 142,983 |
| Sep 16, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -1.65% | 160,206 |
| Sep 13, 2024 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.08% | 306,882 |
| Sep 12, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.55% | 289,323 |
| Sep 11, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -2.37% | 175,434 |
| Sep 10, 2024 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 0.56% | 884,734 |
| Sep 9, 2024 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.58% | 587,691 |
| Sep 6, 2024 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.27% | 304,381 |
| Sep 5, 2024 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -5.86% | 425,231 |
| Sep 4, 2024 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | 1.94% | 318,360 |
| Sep 3, 2024 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.94% | 571,610 |
| Aug 30, 2024 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 9.36% | 1,158,869 |
| Aug 29, 2024 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -1.42% | 1,096,024 |
| Aug 28, 2024 | 0.38 | 0.38 | 0.29 | 0.30 | 0.30 | -16.22% | 1,112,557 |
| Aug 27, 2024 | 0.40 | 0.40 | 0.34 | 0.36 | 0.36 | -10.73% | 776,971 |
| Aug 26, 2024 | 0.43 | 0.48 | 0.39 | 0.41 | 0.41 | -7.42% | 917,627 |
| Aug 23, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.67% | 440,826 |
| Aug 22, 2024 | 0.51 | 0.52 | 0.42 | 0.45 | 0.45 | -12.13% | 1,338,005 |
| Aug 21, 2024 | 0.45 | 0.52 | 0.44 | 0.51 | 0.51 | 15.10% | 985,597 |
| Aug 20, 2024 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -3.91% | 304,268 |
| Aug 19, 2024 | 0.48 | 0.52 | 0.44 | 0.46 | 0.46 | 4.04% | 1,533,773 |
| Aug 16, 2024 | 0.37 | 0.46 | 0.37 | 0.45 | 0.45 | 23.58% | 1,159,673 |
| Aug 15, 2024 | 0.38 | 0.41 | 0.33 | 0.36 | 0.36 | -5.73% | 1,246,377 |
| Aug 14, 2024 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -7.12% | 167,835 |
| Aug 13, 2024 | 0.46 | 0.46 | 0.39 | 0.41 | 0.41 | -4.35% | 562,409 |
| Aug 12, 2024 | 0.39 | 0.45 | 0.39 | 0.43 | 0.43 | 10.54% | 658,635 |
| Aug 9, 2024 | 0.35 | 0.39 | 0.33 | 0.39 | 0.39 | 8.36% | 403,400 |
| Aug 8, 2024 | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | -0.86% | 416,489 |
| Aug 7, 2024 | 0.32 | 0.37 | 0.32 | 0.36 | 0.36 | 9.76% | 522,834 |
| Aug 6, 2024 | 0.29 | 0.35 | 0.28 | 0.33 | 0.33 | 20.27% | 823,319 |
| Aug 5, 2024 | 0.27 | 0.29 | 0.24 | 0.27 | 0.27 | 1.18% | 605,168 |
| Aug 2, 2024 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -12.27% | 535,764 |
| Aug 1, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.97% | 136,842 |