Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Splash Beverage Group Inc (SBEV)
Splash Beverage Group Inc (SBEV) Historical

SBEV Splash Beverage Group Inc

0.26

0.0187 (7.75%)

Sep 20 2024 - Closed

Delayed by 15 minutes

SBEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.246	0.0047	1.95%	0.24	0.26	0.24	479,303
Sep 19 2024	0.2413	-0.0189	-7.26%	0.261	0.265	0.241	302,398
Sep 18 2024	0.2602	0.0082	3.25%	0.26	0.2749	0.254	366,314
Sep 17 2024	0.252	-0.0039	-1.52%	0.26	0.26495	0.252	132,283
Sep 16 2024	0.2559	-0.0043	-1.65%	0.2879	0.2879	0.2559	160,205
Sep 13 2024	0.2602	0.0002	0.08%	0.2551	0.285	0.2551	306,725
Sep 12 2024	0.26	-0.0041	-1.55%	0.2634	0.2688	0.2561	289,222
Sep 11 2024	0.2641	-0.0064	-2.37%	0.2756	0.2849	0.2546	175,070
Sep 10 2024	0.2705	0.0015	0.56%	0.267	0.279799	0.2468	884,734
Sep 09 2024	0.269	-0.01	-3.58%	0.2658	0.2938	0.265	587,361
Sep 06 2024	0.279	-0.0036	-1.27%	0.28	0.2998	0.274	304,268
Sep 05 2024	0.2826	-0.0176	-5.86%	0.30	0.319	0.2819	423,686
Sep 04 2024	0.3002	0.0057	1.94%	0.31	0.327599	0.2901	318,822
Sep 03 2024	0.2945	-0.0325	-9.94%	0.326	0.326	0.2915	564,878
Aug 30 2024	0.327	0.028	9.36%	0.3112	0.3492	0.3051	1,148,049
Aug 29 2024	0.299	-0.0043	-1.42%	0.305	0.333	0.2941	1,094,520
Aug 28 2024	0.3033	-0.0587	-16.22%	0.376	0.376299	0.2884	1,071,855
Aug 27 2024	0.362	-0.0435	-10.73%	0.40	0.40	0.3407	776,012
Aug 26 2024	0.4055	-0.0325	-7.42%	0.431	0.475	0.386	913,677
Aug 23 2024	0.438	-0.012	-2.67%	0.4528	0.46	0.425	438,468
Aug 22 2024	0.45	-0.0621	-12.13%	0.5121	0.5157	0.422	1,327,053
Aug 21 2024	0.5121	0.0672	15.10%	0.45	0.52	0.441	956,514
Aug 20 2024	0.4449	-0.0181	-3.91%	0.477	0.48	0.4306	303,497
Aug 19 2024	0.463	0.018	4.04%	0.4829	0.52	0.44	1,533,705
Aug 16 2024	0.445	0.0849	23.58%	0.3699	0.46	0.3686	1,152,822
Aug 15 2024	0.3601	-0.0219	-5.73%	0.375	0.4077	0.332	1,232,977
Aug 14 2024	0.382	-0.0293	-7.12%	0.401	0.401	0.38	167,535
Aug 13 2024	0.4113	-0.0187	-4.35%	0.46	0.46	0.39	551,105
Aug 12 2024	0.43	0.041	10.54%	0.39	0.45	0.39	658,068
Aug 09 2024	0.389	0.03	8.36%	0.3482	0.3899	0.330001	399,231
Aug 08 2024	0.359	-0.0031	-0.86%	0.3635	0.3635	0.316051	416,184
Aug 07 2024	0.3621	0.0322	9.76%	0.321	0.3672	0.321	511,090
Aug 06 2024	0.3299	0.0556	20.27%	0.29	0.348	0.280094	822,200
Aug 05 2024	0.2743	0.0032	1.18%	0.2691	0.2885	0.24	604,943
Aug 02 2024	0.2711	-0.0379	-12.27%	0.304	0.309	0.27	516,320
Aug 01 2024	0.309	0.0118	3.97%	0.3045	0.3187	0.3045	134,439
Jul 31 2024	0.2972	-0.0108	-3.51%	0.31	0.32	0.2928	465,337
Jul 30 2024	0.308	-0.0339	-9.92%	0.3316	0.351	0.305	584,256
Jul 29 2024	0.3419	0.0029	0.86%	0.3398	0.3461	0.3005	286,848
Jul 26 2024	0.339	0.0191	5.97%	0.326	0.35	0.32	261,137
Jul 25 2024	0.3199	-0.0411	-11.39%	0.35	0.3703	0.316	846,332
Jul 24 2024	0.361	0.002	0.56%	0.36	0.3899	0.351	508,980
Jul 23 2024	0.359	0.0393	12.29%	0.321	0.37	0.321	616,935
Jul 22 2024	0.3197	0.0376	13.33%	0.304	0.32	0.285	621,888
Jul 19 2024	0.2821	0.0095	3.48%	0.275	0.31649	0.2622	465,985
Jul 18 2024	0.2726	-0.0304	-10.03%	0.30	0.305	0.2701	656,875
Jul 17 2024	0.303	-0.0256	-7.79%	0.33	0.34	0.303	469,367
Jul 16 2024	0.3286	0.0019	0.58%	0.33	0.346	0.3137	371,464
Jul 15 2024	0.3267	0.0138	4.41%	0.2896	0.3399	0.2896	507,268
Jul 12 2024	0.3129	0.0429	15.89%	0.28	0.3129	0.275001	530,446
Jul 11 2024	0.27	-0.0209	-7.18%	0.2909	0.309	0.26	711,343
Jul 10 2024	0.2909	-0.0051	-1.72%	0.3047	0.313	0.281	213,792
Jul 09 2024	0.296	-0.007	-2.31%	0.3032	0.3477	0.28	1,194,302
Jul 08 2024	0.303	0.03515	13.12%	0.28	0.3199	0.27	1,262,600
Jul 05 2024	0.26785	0.03885	16.97%	0.2299	0.28	0.2299	1,026,963
Jul 03 2024	0.229	-0.0043	-1.84%	0.2329	0.2398	0.226	355,343
Jul 02 2024	0.2333	-0.018	-7.16%	0.2438	0.2513	0.225	956,305
Jul 01 2024	0.2513	-0.0027	-1.06%	0.2456	0.258	0.24	476,170
Jun 28 2024	0.254	0.00	0.00%	0.254	0.254	0.254	0
Jun 27 2024	0.254	0.0063	2.54%	0.2519	0.2699	0.226	766,139
Jun 26 2024	0.2477	0.0077	3.21%	0.2411	0.261	0.24	482,738
Jun 25 2024	0.24	0.001	0.42%	0.225	0.253099	0.225	1,417,398

Splash Beverage

Delayed Upgrade Clock