Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Splash Beverage Group Inc (NY: SBEV )

0.2199 +0.0059 (+2.76%)
Streaming Delayed Price Updated: 11:47 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.2018 0.2275 0.1986 0.2140 453,263 +0.00(+1.90%)
Nov 21, 2024 0.2230 0.2230 0.2002 0.2100 313,597 -0.00(-2.28%)
Nov 20, 2024 0.1960 0.2149 0.1900 0.2149 449,936 +0.02(+9.64%)
Nov 19, 2024 0.1910 0.2080 0.1850 0.1960 731,992 +0.01(+3.70%)
Nov 18, 2024 0.1815 0.1948 0.1782 0.1890 420,407 +0.01(+4.25%)
Nov 15, 2024 0.1998 0.1998 0.1761 0.1813 339,428 -0.02(-8.02%)
Nov 14, 2024 0.2080 0.2246 0.1940 0.1971 186,322 -0.01(-3.43%)
Nov 13, 2024 0.2138 0.2199 0.1935 0.2041 271,044 -0.02(-7.40%)
Nov 12, 2024 0.2300 0.2425 0.1911 0.2204 590,278 -0.01(-4.59%)
Nov 11, 2024 0.2030 0.2369 0.2015 0.2310 962,173 +0.03(+15.50%)
Nov 08, 2024 0.1800 0.2000 0.1725 0.2000 419,678 +0.00(+2.51%)
Nov 07, 2024 0.1971 0.2039 0.1401 0.1951 863,279 +0.01(+4.39%)
Nov 06, 2024 0.1906 0.1978 0.1808 0.1869 419,043 -0.00(-1.94%)
Nov 05, 2024 0.1927 0.2020 0.1900 0.1906 365,781 -0.00(-2.06%)
Nov 04, 2024 0.1885 0.1958 0.1819 0.1946 184,763 +0.01(+3.79%)
Nov 01, 2024 0.1901 0.1959 0.1800 0.1875 356,378 -0.01(-4.34%)
Oct 31, 2024 0.1956 0.2115 0.1705 0.1960 880,992 +0.00(+0.20%)
Oct 30, 2024 0.2076 0.2100 0.1930 0.1956 314,240 -0.01(-5.78%)
Oct 29, 2024 0.2100 0.2103 0.1906 0.2076 815,010 -0.00(-1.19%)
Oct 28, 2024 0.2280 0.2368 0.2000 0.2101 1,518,085 -0.02(-9.63%)
Oct 25, 2024 0.2247 0.2399 0.2201 0.2325 478,741 +0.01(+3.47%)
Oct 24, 2024 0.2400 0.2406 0.2060 0.2247 618,694 -0.01(-4.79%)
Oct 23, 2024 0.2500 0.2507 0.2265 0.2360 578,183 -0.02(-6.76%)
Oct 22, 2024 0.2430 0.2580 0.2430 0.2531 265,239 +0.01(+4.16%)
Oct 21, 2024 0.2530 0.2664 0.2420 0.2430 470,905 -0.01(-5.23%)
Oct 18, 2024 0.2600 0.2659 0.2450 0.2564 324,310 -0.01(-3.61%)
Oct 17, 2024 0.2700 0.2789 0.2608 0.2660 419,484 -0.01(-3.62%)
Oct 16, 2024 0.2640 0.2830 0.2630 0.2760 652,091 +0.01(+1.96%)
Oct 15, 2024 0.2685 0.2750 0.2600 0.2707 202,729 +0.00(+0.82%)
Oct 14, 2024 0.2602 0.2800 0.2600 0.2685 209,017 -0.00(-0.56%)
Oct 11, 2024 0.2600 0.2800 0.2561 0.2700 335,266 +0.01(+3.49%)
Oct 10, 2024 0.3000 0.3000 0.2555 0.2609 734,941 -0.03(-9.13%)
Oct 09, 2024 0.2900 0.3100 0.2700 0.2871 668,645 -0.00(-0.66%)
Oct 08, 2024 0.2700 0.2937 0.2584 0.2890 920,310 +0.02(+8.24%)
Oct 07, 2024 0.2700 0.2750 0.2500 0.2670 453,307 -0.00(-0.37%)
Oct 04, 2024 0.2500 0.2700 0.2478 0.2680 189,126 +0.02(+7.89%)
Oct 03, 2024 0.2530 0.2799 0.2479 0.2484 229,507 -0.00(-1.82%)
Oct 02, 2024 0.2610 0.2899 0.2476 0.2530 917,838 -0.01(-5.03%)
Oct 01, 2024 0.2487 0.2798 0.2375 0.2664 875,298 +0.01(+5.71%)
Sep 30, 2024 0.2490 0.2549 0.2400 0.2520 155,521 +0.00(+1.20%)
Sep 27, 2024 0.2510 0.2542 0.2354 0.2490 233,515 +0.01(+2.05%)
Sep 26, 2024 0.2410 0.2595 0.2315 0.2440 296,555 +0.00(+1.24%)
Sep 25, 2024 0.2457 0.2599 0.2312 0.2410 185,152 -0.00(-1.91%)
Sep 24, 2024 0.2400 0.2600 0.2400 0.2457 630,318 +0.00(+1.95%)
Sep 23, 2024 0.2460 0.2550 0.2410 0.2410 134,443 -0.01(-2.03%)
Sep 20, 2024 0.2400 0.2600 0.2400 0.2460 479,953 +0.00(+1.95%)
Sep 19, 2024 0.2610 0.2650 0.2410 0.2413 302,898 -0.02(-7.26%)
Sep 18, 2024 0.2600 0.2749 0.2540 0.2602 366,319 +0.01(+3.25%)
Sep 17, 2024 0.2600 0.2650 0.2520 0.2520 142,283 -0.00(-1.52%)
Sep 16, 2024 0.2879 0.2879 0.2559 0.2559 160,206 -0.00(-1.65%)
Sep 13, 2024 0.2551 0.2850 0.2551 0.2602 306,882 +0.00(+0.08%)
Sep 12, 2024 0.2634 0.2688 0.2561 0.2600 289,222 -0.00(-1.55%)
Sep 11, 2024 0.2756 0.2849 0.2546 0.2641 175,434 -0.01(-2.37%)
Sep 10, 2024 0.2670 0.2798 0.2468 0.2705 884,734 +0.00(+0.56%)
Sep 09, 2024 0.2658 0.2938 0.2650 0.2690 587,391 -0.01(-3.58%)
Sep 06, 2024 0.2800 0.2998 0.2740 0.2790 304,381 -0.00(-1.27%)
Sep 05, 2024 0.3000 0.3190 0.2819 0.2826 425,176 -0.02(-5.86%)
Sep 04, 2024 0.3100 0.3276 0.2901 0.3002 318,822 +0.01(+1.94%)
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.