SBEV

Splash Beverage Historical Data

Company Name Stock Ticker Symbol Market Type
Splash Beverage Group Inc SBEV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.79 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.79
more quote information »

SBEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.903.072.792.91129,345-0.11-3.79%
1 Month2.783.452.62193.01202,3040.010.36%
3 Months2.313.451.622.71211,3670.4820.78%
6 Months4.865.601.623.50369,309-2.07-42.59%
1 Year3.325.600.99013.191,322,538-0.53-15.96%
3 Years3.265.600.99013.211,220,106-0.47-14.42%
5 Years3.265.600.99013.211,220,106-0.47-14.42%

SBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 2.79 -0.08 -2.79% 2.82 2.9799 2.79 107,603
Aug 05 2022 2.87 -0.05 -1.71% 2.93 3.00 2.8327 152,376
Aug 04 2022 2.92 -0.08 -2.67% 2.99 3.00 2.81 121,711
Aug 03 2022 3.00 0.03 1.01% 2.97 3.07 2.88 116,283
Aug 02 2022 2.97 0.06 2.06% 2.90 2.9899 2.83 148,751
Aug 01 2022 2.91 0.09 3.19% 2.76 2.96 2.7201 116,740
Jul 29 2022 2.82 0.00 0.0% 2.80 2.91 2.75 53,661
Jul 28 2022 2.82 -0.07 -2.25% 2.90 2.90 2.78 44,466
Jul 27 2022 2.885 -0.02 -0.52% 2.90 2.94 2.71 112,979
Jul 26 2022 2.90 0.09 3.2% 2.86 2.92 2.6219 225,749
Jul 25 2022 2.81 -0.09 -3.1% 2.92 2.9499 2.77 127,333
Jul 22 2022 2.90 -0.18 -5.84% 3.15 3.15 2.81 332,807
Jul 21 2022 3.08 -0.10 -3.14% 3.25 3.45 3.02 722,654
Jul 20 2022 3.18 0.16 5.3% 3.06 3.18 3.00 184,140
Jul 19 2022 3.02 -0.15 -4.73% 3.26 3.2693 2.97 315,787
Jul 18 2022 3.17 -0.03 -0.94% 3.19 3.24 3.07 134,264
Jul 15 2022 3.20 0.15 4.92% 3.03 3.24 2.9872 131,745
Jul 14 2022 3.05 -0.11 -3.48% 3.15 3.22 2.98 142,385
Jul 13 2022 3.16 0.19 6.4% 2.93 3.18 2.88 414,366
Jul 12 2022 2.97 0.19 6.83% 2.78 3.08 2.70 340,280
Jul 11 2022 2.78 0.06 2.21% 2.73 2.8563 2.6509 217,142
See More Historical Prices »


Your Recent History
AMEX
SBEV
Splash Bev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now