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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.75 | 3.79 | 3.50 | 3.72 | 3.72 | -1.59% | 16,775 |
| May 27, 2025 | 4.00 | 4.00 | 3.52 | 3.78 | 3.78 | -5.03% | 29,389 |
| May 23, 2025 | 3.53 | 4.79 | 3.53 | 3.98 | 3.98 | 10.86% | 212,461 |
| May 22, 2025 | 3.96 | 4.03 | 3.41 | 3.59 | 3.59 | -11.14% | 48,632 |
| May 21, 2025 | 4.16 | 4.31 | 4.00 | 4.04 | 4.04 | -3.81% | 17,212 |
| May 20, 2025 | 4.45 | 4.80 | 4.14 | 4.20 | 4.20 | -9.29% | 37,616 |
| May 19, 2025 | 5.09 | 5.12 | 4.50 | 4.63 | 4.63 | -12.81% | 132,302 |
| May 16, 2025 | 5.10 | 5.48 | 5.10 | 5.31 | 5.31 | 1.14% | 22,223 |
| May 15, 2025 | 5.26 | 5.50 | 5.20 | 5.25 | 5.25 | -4.20% | 24,102 |
| May 14, 2025 | 5.51 | 5.73 | 5.30 | 5.48 | 5.48 | -3.18% | 27,559 |
| May 13, 2025 | 5.21 | 5.71 | 5.05 | 5.66 | 5.66 | 8.64% | 89,631 |
| May 12, 2025 | 5.63 | 5.70 | 5.19 | 5.21 | 5.21 | -9.71% | 62,308 |
| May 9, 2025 | 6.05 | 6.27 | 5.59 | 5.77 | 5.77 | -6.03% | 193,135 |
| May 8, 2025 | 6.56 | 6.60 | 6.05 | 6.14 | 6.14 | -6.97% | 251,028 |
| May 7, 2025 | 5.89 | 6.79 | 5.88 | 6.60 | 6.60 | 15.59% | 271,432 |
| May 6, 2025 | 6.35 | 6.58 | 5.58 | 5.71 | 5.71 | -13.88% | 375,575 |
| May 5, 2025 | 7.54 | 7.78 | 6.63 | 6.63 | 6.63 | -15.22% | 330,896 |
| 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 | - | - |