Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.7301
-0.0055 (-0.75%)
Jan 14, 2026, 4:00 PM EST - Market closed
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 0.96 | 0.99 | 0.85 | 0.90 | 0.90 | -8.55% | 99,904 |
| Nov 18, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -4.13% | 28,123 |
| Nov 17, 2025 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 67,490 |
| Nov 14, 2025 | 1.08 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 63,331 |
| Nov 13, 2025 | 1.26 | 1.28 | 1.10 | 1.12 | 1.12 | -10.40% | 117,976 |
| Nov 12, 2025 | 1.21 | 1.42 | 1.18 | 1.25 | 1.25 | 13.64% | 289,637 |
| Nov 11, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 35,731 |
| Nov 10, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | 3.67% | 37,675 |
| Nov 7, 2025 | 1.15 | 1.23 | 1.09 | 1.09 | 1.09 | -14.84% | 115,794 |
| Nov 6, 2025 | 1.40 | 1.45 | 1.28 | 1.28 | 1.28 | -7.91% | 84,224 |
| Nov 5, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 5.30% | 33,437 |
| Nov 4, 2025 | 1.48 | 1.51 | 1.23 | 1.32 | 1.32 | -13.16% | 87,639 |
| Nov 3, 2025 | 1.65 | 1.65 | 1.46 | 1.52 | 1.52 | -6.75% | 82,718 |