Splash Beverage Group, Inc. (SBEV)

Splash Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.25	0.27	0.25	0.26	-	2.41%	389,399
Apr 29, 2026	0.28	0.28	0.24	0.25	0.25	-11.21%	873,182
Apr 28, 2026	0.27	0.29	0.26	0.29	0.29	7.01%	1,188,002
Apr 27, 2026	0.27	0.28	0.26	0.27	0.27	-2.34%	679,054
Apr 24, 2026	0.28	0.28	0.25	0.27	0.27	0.44%	1,086,902
Apr 23, 2026	0.41	0.41	0.23	0.27	0.27	-34.30%	3,527,141
Apr 22, 2026	0.32	0.46	0.30	0.41	0.41	24.77%	9,112,516
Apr 21, 2026	0.35	0.35	0.31	0.33	0.33	-6.56%	926,490
Apr 20, 2026	0.34	0.36	0.32	0.36	0.36	-0.25%	869,857
Apr 17, 2026	0.35	0.36	0.34	0.36	0.36	1.74%	381,921
Apr 16, 2026	0.34	0.36	0.33	0.35	0.35	2.31%	631,983
Apr 15, 2026	0.32	0.36	0.31	0.34	0.34	-7.82%	1,319,537
Apr 14, 2026	0.37	0.39	0.35	0.37	0.37	-9.82%	2,727,735
Apr 13, 2026	0.41	0.49	0.37	0.41	0.41	8.41%	31,778,439
Apr 10, 2026	0.37	0.39	0.36	0.38	0.38	7.05%	481,851
Apr 9, 2026	0.39	0.41	0.35	0.35	0.35	-9.61%	275,458
Apr 8, 2026	0.41	0.43	0.38	0.39	0.39	-4.34%	472,483
Apr 7, 2026	0.44	0.46	0.39	0.41	0.41	-6.80%	372,967
Apr 6, 2026	0.42	0.48	0.42	0.44	0.44	3.17%	821,109
Apr 2, 2026	0.40	0.44	0.39	0.43	0.43	1.04%	283,310
Apr 1, 2026	0.37	0.42	0.36	0.42	0.42	17.48%	499,615
Mar 31, 2026	0.36	0.37	0.34	0.36	0.36	2.05%	164,384
Mar 30, 2026	0.38	0.40	0.35	0.35	0.35	-8.31%	193,468
Mar 27, 2026	0.40	0.42	0.38	0.38	0.38	-3.81%	216,455
Mar 26, 2026	0.42	0.42	0.38	0.40	0.40	-4.75%	277,305
Mar 25, 2026	0.39	0.50	0.38	0.42	0.42	6.24%	1,438,992
Mar 24, 2026	0.40	0.42	0.39	0.39	0.39	-5.35%	168,960
Mar 23, 2026	0.41	0.42	0.38	0.42	0.42	-0.07%	225,012
Mar 20, 2026	0.42	0.42	0.39	0.42	0.42	-2.57%	196,974
Mar 19, 2026	0.42	0.43	0.39	0.43	0.43	-1.13%	367,460
Mar 18, 2026	0.38	0.43	0.38	0.43	0.43	7.93%	607,818
Mar 17, 2026	0.42	0.47	0.33	0.40	0.40	-10.87%	18,252,116
Mar 16, 2026	0.54	0.56	0.42	0.45	0.45	-14.12%	303,212
Mar 13, 2026	0.55	0.55	0.52	0.52	0.52	0.60%	76,677
Mar 12, 2026	0.56	0.59	0.51	0.52	0.52	-3.72%	127,348
Mar 11, 2026	0.56	0.57	0.52	0.54	0.54	-3.41%	175,356
Mar 10, 2026	0.56	0.60	0.53	0.56	0.56	7.63%	323,008
Mar 9, 2026	0.54	0.56	0.46	0.52	0.52	-3.63%	473,905
Mar 6, 2026	0.49	0.58	0.49	0.54	0.54	8.00%	283,907
Mar 5, 2026	0.67	0.67	0.44	0.50	0.50	-26.22%	3,191,189
Mar 4, 2026	0.56	0.68	0.56	0.68	0.68	11.45%	655,605
Mar 3, 2026	0.52	0.62	0.48	0.61	0.61	11.62%	1,072,229
Mar 2, 2026	0.47	0.56	0.46	0.54	0.54	4.79%	677,422
Feb 27, 2026	0.49	0.53	0.45	0.52	0.52	-3.54%	893,001
Feb 26, 2026	0.48	0.76	0.48	0.54	0.54	14.73%	32,943,646
Feb 25, 2026	0.44	0.48	0.42	0.47	0.47	5.91%	30,419
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	5.74%	17,407
Feb 23, 2026	0.43	0.43	0.36	0.42	0.42	-3.56%	79,045
Feb 20, 2026	0.45	0.47	0.41	0.44	0.44	-8.03%	189,402
Feb 19, 2026	0.47	0.48	0.43	0.47	0.47	-0.53%	59,005

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.