Skip to main content

Splash Beverage Group Inc (NY: SBEV )

0.2298 +0.0008 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.2300 0.2310 0.2100 0.2298 453,597 +0.00(+0.35%)
Jun 13, 2024 0.2500 0.2500 0.2212 0.2290 1,239,886 -0.01(-5.68%)
Jun 12, 2024 0.2515 0.2599 0.2300 0.2428 559,270 -0.01(-3.65%)
Jun 11, 2024 0.2425 0.2550 0.2301 0.2520 322,641 +0.00(+0.80%)
Jun 10, 2024 0.2600 0.2699 0.2500 0.2500 315,229 -0.01(-2.95%)
Jun 07, 2024 0.2500 0.2640 0.2400 0.2576 513,163 +0.00(+1.14%)
Jun 06, 2024 0.2500 0.2693 0.2335 0.2547 1,199,390 +0.00(+1.92%)
Jun 05, 2024 0.2550 0.2550 0.2250 0.2499 1,423,356 -0.00(-0.04%)
Jun 04, 2024 0.2891 0.2995 0.2460 0.2500 2,369,431 -0.04(-13.46%)
Jun 03, 2024 0.3000 0.3041 0.2500 0.2889 4,360,014 +0.04(+17.92%)
May 31, 2024 0.3100 0.5207 0.2409 0.2450 13,844,187 -0.05(-16.10%)
May 30, 2024 0.2800 0.3000 0.2646 0.2920 158,063 +0.01(+3.36%)
May 29, 2024 0.2755 0.2917 0.2710 0.2825 148,455 -0.00(-0.53%)
May 28, 2024 0.2897 0.3000 0.2675 0.2840 205,814 +0.00(+0.00%)
May 24, 2024 0.2670 0.2931 0.2499 0.2840 550,488 +0.03(+11.42%)
May 23, 2024 0.2560 0.2709 0.2314 0.2549 202,986 +0.00(+1.96%)
May 22, 2024 0.2689 0.2770 0.2480 0.2500 268,206 -0.02(-7.75%)
May 21, 2024 0.2746 0.3000 0.2700 0.2710 139,802 -0.01(-1.81%)
May 20, 2024 0.2748 0.2900 0.2702 0.2760 161,009 -0.01(-2.47%)
May 17, 2024 0.2917 0.3100 0.2705 0.2830 236,121 +0.00(+1.40%)
May 16, 2024 0.3100 0.3100 0.2700 0.2791 206,442 -0.01(-2.75%)
May 15, 2024 0.3045 0.3099 0.2811 0.2870 100,026 -0.02(-7.15%)
May 14, 2024 0.3292 0.3292 0.2803 0.3091 233,687 -0.01(-2.18%)
May 13, 2024 0.3094 0.3300 0.3094 0.3160 131,774 +0.01(+1.94%)
May 10, 2024 0.3090 0.3399 0.3000 0.3100 113,626 +0.01(+2.55%)
May 09, 2024 0.3132 0.3230 0.3000 0.3023 124,418 +0.00(+1.44%)
May 08, 2024 0.3199 0.3199 0.2960 0.2980 164,506 -0.02(-4.97%)
May 07, 2024 0.3109 0.3300 0.3109 0.3136 67,271 -0.01(-2.03%)
May 06, 2024 0.3490 0.3500 0.3151 0.3201 88,977 -0.02(-6.40%)
May 03, 2024 0.3700 0.3700 0.3200 0.3420 234,650 -0.00(-0.87%)
May 02, 2024 0.3250 0.3595 0.3150 0.3450 69,844 +0.02(+7.81%)
May 01, 2024 0.3300 0.3400 0.3010 0.3200 108,314 -0.01(-2.74%)
Apr 30, 2024 0.2900 0.4350 0.2900 0.3290 733,989 +0.03(+11.56%)
Apr 29, 2024 0.3177 0.3322 0.2804 0.2949 190,684 -0.02(-6.68%)
Apr 26, 2024 0.3210 0.3299 0.3000 0.3160 83,078 -0.01(-2.92%)
Apr 25, 2024 0.3210 0.3425 0.3210 0.3255 23,229 -0.00(-1.06%)
Apr 24, 2024 0.3300 0.3424 0.3200 0.3290 77,801 +0.01(+2.49%)
Apr 23, 2024 0.3420 0.3474 0.3210 0.3210 76,657 -0.01(-1.95%)
Apr 22, 2024 0.3392 0.3454 0.3227 0.3274 65,497 -0.01(-3.48%)
Apr 19, 2024 0.3274 0.3453 0.3274 0.3392 49,782 +0.01(+1.86%)
Apr 18, 2024 0.3381 0.3410 0.3300 0.3330 49,714 +0.00(+0.00%)
Apr 17, 2024 0.3300 0.3450 0.3201 0.3330 145,402 +0.00(+0.33%)
Apr 16, 2024 0.3404 0.3500 0.3300 0.3319 73,010 +0.00(+0.58%)
Apr 15, 2024 0.3500 0.3520 0.3300 0.3300 143,845 +0.00(+0.00%)
Apr 12, 2024 0.3705 0.3705 0.3300 0.3300 198,334 -0.01(-1.52%)
Apr 11, 2024 0.3580 0.3588 0.3315 0.3351 89,495 -0.01(-1.85%)
Apr 10, 2024 0.3620 0.3625 0.3350 0.3414 45,452 -0.00(-1.04%)
Apr 09, 2024 0.3470 0.3900 0.3400 0.3450 163,492 +0.01(+1.92%)
Apr 08, 2024 0.3507 0.3586 0.3300 0.3385 162,896 -0.01(-3.31%)
Apr 05, 2024 0.3660 0.3699 0.3501 0.3501 81,462 -0.01(-1.66%)
Apr 04, 2024 0.3800 0.3900 0.3425 0.3560 226,205 +0.00(+0.34%)
Apr 03, 2024 0.3650 0.3653 0.3400 0.3548 183,928 -0.00(-0.62%)
Apr 02, 2024 0.3700 0.3900 0.3451 0.3570 135,455 -0.01(-3.49%)
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.