Splash Beverage Group Inc (SBEV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -5.35714285714 | 0.28 | 0.346 | 0.2701 | 507084 | 0.30568758 | CS |
| 4 | 0.034 | 14.7186147186 | 0.231 | 0.3477 | 0.215 | 851103 | 0.26349152 | CS |
| 12 | -0.056 | -17.445482866 | 0.321 | 0.5207 | 0.2005 | 866141 | 0.25948667 | CS |
| 26 | -0.245 | -48.0392156863 | 0.51 | 0.73 | 0.2005 | 497156 | 0.30143848 | CS |
| 52 | -0.775 | -74.5192307692 | 1.04 | 1.0522 | 0.2005 | 347770 | 0.41118144 | CS |
| 156 | -2.855 | -91.5064102564 | 3.12 | 5.6 | 0.2005 | 623668 | 2.48745335 | CS |
| 260 | -2.995 | -91.8711656442 | 3.26 | 5.6 | 0.2005 | 627478 | 2.52603021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 0.2726 | -0.0304 | -10.03 | 0.3 | 0.305 | 0.2701 | 656875 |
| 1721255400 | 0.303 | -0.0256 | -7.79 | 0.33 | 0.34 | 0.303 | 469367 |
| 1721169000 | 0.3286 | 0.0019 | 0.58 | 0.33 | 0.3459999 | 0.3137 | 371464 |
| 1721082600 | 0.3267 | 0.0138 | 4.41 | 0.2896 | 0.3399 | 0.2896 | 507268 |
| 1720823400 | 0.3129 | 0.0429 | 15.89 | 0.28 | 0.3129 | 0.275001 | 530446 |
| 1720737000 | 0.27 | -0.0209 | -7.18 | 0.2909 | 0.309 | 0.26 | 711343 |
| 1720650600 | 0.2909 | -0.0051 | -1.72 | 0.3047 | 0.313 | 0.281 | 213792 |
| 1720564200 | 0.296 | -0.007 | -2.31 | 0.3032 | 0.3477 | 0.28 | 1194302 |
| 1720477800 | 0.303 | 0.03515 | 13.12 | 0.28 | 0.3199 | 0.27 | 1262600 |
| 1720218600 | 0.26785 | 0.03885 | 16.97 | 0.2299 | 0.28 | 0.2299 | 1026963 |
| 1720040640 | 0.229 | -0.0043 | -1.84 | 0.2329 | 0.2398 | 0.226 | 355343 |
| 1719959400 | 0.2333 | -0.018 | -7.16 | 0.2438 | 0.2513 | 0.225 | 956305 |
| 1719873000 | 0.2513 | -0.0027 | -1.06 | 0.2456 | 0.258 | 0.24 | 476170 |
| 1719613800 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1719527400 | 0.254 | 0.0063 | 2.54 | 0.2519 | 0.2698999 | 0.226 | 766139 |
| 1719441000 | 0.2477 | 0.0077 | 3.21 | 0.2411 | 0.261 | 0.24 | 482738 |
| 1719354600 | 0.24 | 0.001 | 0.42 | 0.225 | 0.253099 | 0.225 | 1417398 |
| 1719268200 | 0.239 | 0.024 | 11.16 | 0.225 | 0.2938 | 0.216 | 3109110 |
| 1719009000 | 0.215 | -0.0199 | -8.47 | 0.231 | 0.245 | 0.215 | 812224 |
| 1718922600 | 0.2349 | 0.0169 | 7.75 | 0.2147 | 0.2597419 | 0.2105 | 1194595 |
| 1718749800 | 0.218 | -0.0104 | -4.55 | 0.2271 | 0.23 | 0.2005 | 468064 |
| 1718663400 | 0.2284 | -0.0014 | -0.61 | 0.2229 | 0.2363 | 0.212 | 391949 |
| 1718404200 | 0.2298 | 0.0008 | 0.35 | 0.23 | 0.231 | 0.21 | 453595 |
| 1718317800 | 0.229 | -0.01376 | -5.67 | 0.25 | 0.25 | 0.2212 | 1229626 |
| 1718231400 | 0.24276 | -0.00924 | -3.67 | 0.2515 | 0.2599 | 0.229981 | 556254 |
| 1718145000 | 0.252 | 0.002 | 0.80 | 0.2425 | 0.255 | 0.2301 | 321256 |
| 1718058600 | 0.25 | -0.0076 | -2.95 | 0.2622 | 0.2698999 | 0.25 | 315220 |
| 1717799400 | 0.2576 | 0.0029 | 1.14 | 0.25 | 0.264 | 0.24 | 508629 |
| 1717713000 | 0.2547 | 0.0048 | 1.92 | 0.25 | 0.26928 | 0.2335 | 1197948 |
| 1717626600 | 0.2499 | -0.0001 | -0.04 | 0.255 | 0.255 | 0.225 | 1423246 |
| 1717540200 | 0.25 | -0.0389 | -13.46 | 0.2891 | 0.2995 | 0.246 | 2356884 |
| 1717453800 | 0.2889 | 0.0439 | 17.92 | 0.3041 | 0.3041 | 0.25 | 4342152 |
| 1717194600 | 0.245 | -0.047 | -16.10 | 0.31 | 0.5207 | 0.2409 | 13729140 |
| 1717108200 | 0.292 | 0.0095001 | 3.36 | 0.28 | 0.3 | 0.2646 | 158048 |
| 1717021800 | 0.2824999 | -0.0005 | -0.18 | 0.2755 | 0.2917 | 0.271 | 148455 |
| 1716935400 | 0.2829999 | -0.001 | -0.35 | 0.2897 | 0.3 | 0.2675 | 197041 |
| 1716589800 | 0.2839999 | 0.0290999 | 11.42 | 0.267 | 0.2931 | 0.249899 | 542407 |
| 1716503400 | 0.2549 | 0.0049 | 1.96 | 0.256 | 0.2708999 | 0.2314 | 202986 |
| 1716417000 | 0.25 | -0.021 | -7.75 | 0.2688999 | 0.277 | 0.248 | 265754 |
| 1716330600 | 0.271 | -0.005 | -1.81 | 0.2746 | 0.299999 | 0.27 | 139802 |
| 1716244200 | 0.276 | -0.007 | -2.47 | 0.2748 | 0.29 | 0.2702 | 160809 |
| 1715985000 | 0.2829999 | 0.0038999 | 1.40 | 0.2917 | 0.31 | 0.2705 | 236121 |
| 1715898600 | 0.2791 | -0.0079 | -2.75 | 0.31 | 0.31 | 0.27 | 205428 |
| 1715812200 | 0.287 | -0.0221 | -7.15 | 0.3045 | 0.3099 | 0.2811 | 98960 |
| 1715725800 | 0.3091 | -0.0069 | -2.18 | 0.3292 | 0.3292 | 0.2803 | 230687 |
| 1715639400 | 0.316 | 0.006 | 1.94 | 0.3094 | 0.33 | 0.3094 | 131774 |
| 1715380200 | 0.31 | 0.0077 | 2.55 | 0.309 | 0.3399 | 0.3 | 113293 |
| 1715293800 | 0.3023 | 0.0043 | 1.44 | 0.3071 | 0.323 | 0.3 | 124411 |
| 1715207400 | 0.298 | -0.0156 | -4.97 | 0.3158 | 0.3199 | 0.296 | 164311 |
| 1715121000 | 0.3136 | -0.0065 | -2.03 | 0.3109 | 0.33 | 0.3109 | 66956 |
| 1715034600 | 0.3201 | -0.0219 | -6.40 | 0.349 | 0.35 | 0.3151 | 88977 |
| 1714775400 | 0.342 | -0.003 | -0.87 | 0.37 | 0.37 | 0.32 | 233650 |
| 1714689000 | 0.3449999 | 0.0249999 | 7.81 | 0.325 | 0.3595 | 0.315049 | 69684 |
| 1714602600 | 0.32 | -0.009 | -2.74 | 0.33 | 0.34 | 0.301 | 108314 |
| 1714516200 | 0.329 | 0.0341 | 11.56 | 0.29 | 0.435 | 0.29 | 733888 |
| 1714429800 | 0.2949 | -0.0211 | -6.68 | 0.3177 | 0.3322 | 0.280401 | 190681 |
| 1714170600 | 0.316 | -0.0095 | -2.92 | 0.321 | 0.3299 | 0.3 | 83078 |
| 1714084200 | 0.3255 | -0.0035 | -1.06 | 0.321 | 0.3425 | 0.321 | 23229 |
| 1713997800 | 0.329 | 0.008 | 2.49 | 0.33 | 0.3424 | 0.32 | 77601 |
| 1713911400 | 0.321 | -0.0064 | -1.95 | 0.342 | 0.3474 | 0.321 | 76657 |
| 1713825000 | 0.3274 | -0.0118 | -3.48 | 0.34 | 0.3454 | 0.3227 | 65497 |
| 1713565800 | 0.3392 | 0.0047 | 1.41 | 0.3274 | 0.3453 | 0.3274 | 49781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
