Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.5388 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.5704 0.6000 0.5388 0.5388 122,581 -0.04(-6.30%)
Feb 16, 2024 0.6200 0.6494 0.5727 0.5750 328,275 +0.02(+4.17%)
Feb 15, 2024 0.4000 0.5898 0.3998 0.5520 669,190 +0.05(+10.84%)
Feb 14, 2024 0.4100 0.4980 0.4070 0.4980 128,464 +0.08(+18.57%)
Feb 13, 2024 0.3800 0.4301 0.3778 0.4200 175,075 +0.04(+9.55%)
Feb 12, 2024 0.3810 0.4001 0.3750 0.3834 139,995 -0.01(-2.39%)
Feb 09, 2024 0.3490 0.3950 0.3400 0.3928 156,363 +0.06(+17.96%)
Feb 08, 2024 0.3700 0.3800 0.3234 0.3330 155,410 -0.02(-4.86%)
Feb 07, 2024 0.3680 0.3810 0.3300 0.3500 197,471 -0.02(-4.63%)
Feb 06, 2024 0.3800 0.3900 0.3500 0.3670 701,395 +0.02(+4.74%)
Feb 05, 2024 0.3700 0.3889 0.3503 0.3504 99,247 -0.02(-5.30%)
Feb 02, 2024 0.3900 0.3900 0.3500 0.3700 245,429 -0.03(-7.50%)
Feb 01, 2024 0.4100 0.4100 0.3900 0.4000 70,858 +0.00(+0.00%)
Jan 31, 2024 0.4100 0.4100 0.3913 0.4000 49,145 -0.00(-0.20%)
Jan 30, 2024 0.3910 0.4048 0.3907 0.4008 36,178 +0.00(+0.17%)
Jan 29, 2024 0.3910 0.4150 0.3803 0.4001 541,598 +0.01(+1.29%)
Jan 26, 2024 0.4300 0.4300 0.3851 0.3950 374,223 -0.01(-2.95%)
Jan 25, 2024 0.4200 0.4250 0.3900 0.4070 394,828 +0.01(+1.78%)
Jan 24, 2024 0.4500 0.4600 0.3792 0.3999 689,341 -0.08(-15.93%)
Jan 23, 2024 0.4870 0.4870 0.4701 0.4757 78,382 -0.01(-3.02%)
Jan 22, 2024 0.5100 0.5350 0.4641 0.4905 237,184 -0.02(-4.20%)
Jan 19, 2024 0.5100 0.5423 0.5100 0.5120 42,661 -0.00(-0.79%)
Jan 18, 2024 0.5100 0.5161 0.5100 0.5161 75,559 +0.01(+1.18%)
Jan 17, 2024 0.5200 0.5200 0.5100 0.5101 136,696 -0.01(-1.60%)
Jan 16, 2024 0.5291 0.5480 0.5115 0.5184 110,623 -0.01(-2.37%)
Jan 12, 2024 0.5150 0.5479 0.5146 0.5310 70,767 +0.01(+1.16%)
Jan 11, 2024 0.5200 0.5250 0.5153 0.5249 58,217 -0.01(-0.98%)
Jan 10, 2024 0.5151 0.5305 0.5151 0.5301 29,572 +0.02(+2.91%)
Jan 09, 2024 0.5220 0.5370 0.5100 0.5151 60,586 +0.00(+0.72%)
Jan 08, 2024 0.5100 0.5273 0.5100 0.5114 167,937 +0.00(+0.25%)
Jan 05, 2024 0.5200 0.5340 0.5090 0.5101 63,261 -0.01(-1.83%)
Jan 04, 2024 0.5314 0.5553 0.5044 0.5196 99,093 -0.01(-1.76%)
Jan 03, 2024 0.5250 0.5310 0.5160 0.5289 97,259 -0.00(-0.73%)
Jan 02, 2024 0.5720 0.5720 0.5320 0.5328 71,591 -0.02(-3.55%)
Dec 29, 2023 0.6137 0.6144 0.5500 0.5524 234,488 -0.05(-7.78%)
Dec 28, 2023 0.6000 0.6136 0.5805 0.5990 191,685 -0.01(-0.88%)
Dec 27, 2023 0.6094 0.6190 0.5910 0.6043 82,248 +0.00(+0.17%)
Dec 26, 2023 0.5920 0.6200 0.5859 0.6033 158,753 +0.00(+0.38%)
Dec 22, 2023 0.5800 0.6059 0.5760 0.6010 46,492 +0.01(+2.49%)
Dec 21, 2023 0.6000 0.6000 0.5500 0.5864 116,788 -0.01(-2.14%)
Dec 20, 2023 0.5800 0.6199 0.5550 0.5992 212,413 +0.02(+3.31%)
Dec 19, 2023 0.5800 0.6079 0.5799 0.5800 72,045 +0.00(+0.35%)
Dec 18, 2023 0.5850 0.6100 0.5780 0.5780 145,138 -0.01(-1.20%)
Dec 15, 2023 0.5978 0.6250 0.5800 0.5850 163,248 -0.02(-2.50%)
Dec 14, 2023 0.5990 0.6290 0.5990 0.6000 200,738 +0.00(+0.05%)
Dec 13, 2023 0.6300 0.6349 0.5801 0.5997 88,851 -0.01(-1.96%)
Dec 12, 2023 0.6173 0.6333 0.6109 0.6117 121,521 -0.01(-2.13%)
Dec 11, 2023 0.6400 0.6900 0.6060 0.6250 133,771 -0.02(-2.50%)
Dec 08, 2023 0.6516 0.6666 0.6400 0.6410 43,854 +0.00(+0.16%)
Dec 07, 2023 0.6220 0.6889 0.6220 0.6400 91,680 +0.02(+2.89%)
Dec 06, 2023 0.6091 0.6301 0.5887 0.6220 63,066 -0.00(-0.30%)
Dec 05, 2023 0.6466 0.6500 0.6026 0.6239 34,274 +0.01(+1.28%)
Dec 04, 2023 0.6000 0.6300 0.5900 0.6160 56,502 +0.02(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.