Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
2.420
-0.120 (-4.72%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.44 | 2.52 | 2.39 | 2.42 | 2.42 | -4.72% | 19,772 |
| Oct 3, 2025 | 2.35 | 2.54 | 2.34 | 2.54 | 2.54 | 5.39% | 7,866 |
| Oct 2, 2025 | 2.42 | 2.47 | 2.35 | 2.41 | 2.41 | 1.26% | 24,791 |
| Oct 1, 2025 | 2.37 | 2.41 | 2.34 | 2.38 | 2.38 | 0.85% | 14,640 |
| Sep 30, 2025 | 2.31 | 2.40 | 2.23 | 2.36 | 2.36 | 3.06% | 22,106 |
| Sep 29, 2025 | 2.31 | 2.41 | 2.20 | 2.29 | 2.29 | -4.58% | 43,576 |
| Sep 26, 2025 | 2.23 | 2.78 | 2.23 | 2.40 | 2.40 | 9.09% | 190,409 |
| Sep 25, 2025 | 2.23 | 2.26 | 2.15 | 2.20 | 2.20 | 0.46% | 13,541 |
| Sep 24, 2025 | 2.21 | 2.25 | 2.15 | 2.19 | 2.19 | - | 9,985 |
| Sep 23, 2025 | 2.19 | 2.30 | 2.17 | 2.19 | 2.19 | -0.90% | 37,018 |
| Sep 22, 2025 | 2.13 | 2.31 | 2.13 | 2.21 | 2.21 | 0.91% | 79,916 |
| Sep 19, 2025 | 2.24 | 2.28 | 2.19 | 2.19 | 2.19 | -3.10% | 40,301 |
| Sep 18, 2025 | 2.13 | 2.32 | 2.13 | 2.26 | 2.26 | 3.20% | 33,823 |
| Sep 17, 2025 | 2.20 | 2.32 | 2.12 | 2.19 | 2.19 | -0.45% | 108,795 |
| Sep 16, 2025 | 1.76 | 2.29 | 1.72 | 2.20 | 2.20 | 30.18% | 550,249 |
| Sep 15, 2025 | 1.69 | 1.76 | 1.68 | 1.69 | 1.69 | -1.74% | 37,059 |
| Sep 12, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 48,860 |
| Sep 11, 2025 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 1.72% | 27,688 |
| Sep 10, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 1.75% | 24,150 |
| Sep 9, 2025 | 1.57 | 1.74 | 1.57 | 1.71 | 1.71 | 7.55% | 28,385 |
| Sep 8, 2025 | 1.65 | 1.73 | 1.53 | 1.59 | 1.59 | -3.05% | 69,432 |
| Sep 5, 2025 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 19,444 |
| Sep 4, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 36,752 |
| Sep 3, 2025 | 1.62 | 1.76 | 1.61 | 1.67 | 1.67 | -2.34% | 159,363 |
| Sep 2, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 2.09% | 31,333 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.61 | 1.68 | 1.68 | -6.42% | 40,476 |
| Aug 28, 2025 | 1.74 | 1.79 | 1.67 | 1.79 | 1.79 | 2.87% | 45,271 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -5.95% | 65,429 |
| Aug 26, 2025 | 1.86 | 1.96 | 1.85 | 1.85 | 1.85 | -5.61% | 117,944 |
| Aug 25, 2025 | 1.77 | 2.12 | 1.61 | 1.96 | 1.96 | 3.16% | 361,097 |
| Aug 22, 2025 | 1.73 | 1.93 | 1.65 | 1.90 | 1.90 | 11.11% | 238,652 |
| Aug 21, 2025 | 1.70 | 1.96 | 1.64 | 1.71 | 1.71 | -11.86% | 614,429 |
| Aug 20, 2025 | 1.70 | 2.40 | 1.52 | 1.94 | 1.94 | 27.63% | 21,220,806 |
| Aug 19, 2025 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 1,551,918 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -0.63% | 33,017 |
| Aug 15, 2025 | 1.65 | 1.73 | 1.45 | 1.58 | 1.58 | -1.86% | 63,775 |
| Aug 14, 2025 | 1.73 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 112,373 |
| Aug 13, 2025 | 1.77 | 1.90 | 1.63 | 1.72 | 1.72 | -2.88% | 112,997 |
| Aug 12, 2025 | 1.63 | 1.88 | 1.63 | 1.77 | 1.77 | 10.00% | 132,457 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.58 | 1.61 | 1.61 | -5.85% | 24,795 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -0.70% | 31,039 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.70 | 1.72 | 1.72 | -9.61% | 52,839 |
| Aug 6, 2025 | 1.98 | 2.00 | 1.78 | 1.91 | 1.91 | -4.27% | 76,875 |
| Aug 5, 2025 | 2.11 | 2.51 | 1.84 | 1.99 | 1.99 | -3.86% | 216,443 |
| Aug 4, 2025 | 1.60 | 2.07 | 1.45 | 2.07 | 2.07 | 29.37% | 338,626 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 34,111 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.72 | 1.73 | 1.73 | -10.82% | 41,873 |
| Jul 30, 2025 | 2.05 | 2.11 | 1.89 | 1.94 | 1.94 | -3.96% | 49,525 |
| Jul 29, 2025 | 2.15 | 2.15 | 1.75 | 2.02 | 2.02 | -3.81% | 77,648 |
| Jul 28, 2025 | 2.09 | 2.25 | 2.08 | 2.10 | 2.10 | 3.45% | 73,818 |