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

Splash Beverage Group, Inc. (NV) Common Stock (NY:SBEV)

1.895 -0.065 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 26, 2025 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 (%)
Aug 25, 2025 1.770 2.120 1.610 1.960 361,097 +0.06(+3.16%)
Aug 22, 2025 1.730 1.930 1.650 1.900 238,652 +0.19(+11.11%)
Aug 21, 2025 1.700 1.960 1.641 1.710 613,160 -0.23(-11.86%)
Aug 20, 2025 1.700 2.400 1.520 1.940 21,200,004 +0.42(+27.62%)
Aug 19, 2025 1.590 1.600 1.520 1.520 1,537,129 -0.05(-3.18%)
Aug 18, 2025 1.640 1.640 1.528 1.570 33,007 -0.01(-0.63%)
Aug 15, 2025 1.650 1.730 1.450 1.580 63,775 -0.03(-1.86%)
Aug 14, 2025 1.730 1.770 1.573 1.610 109,776 -0.11(-6.40%)
Aug 13, 2025 1.770 1.900 1.630 1.720 112,749 -0.05(-2.88%)
Aug 12, 2025 1.630 1.880 1.630 1.771 132,457 +0.16(+10.00%)
Aug 11, 2025 1.730 1.730 1.580 1.610 24,795 -0.10(-5.85%)
Aug 08, 2025 1.770 1.770 1.700 1.710 31,039 -0.01(-0.70%)
Aug 07, 2025 1.900 1.900 1.702 1.722 52,329 -0.18(-9.60%)
Aug 06, 2025 1.980 2.000 1.780 1.905 76,875 -0.08(-4.27%)
Aug 05, 2025 2.110 2.506 1.837 1.990 216,443 -0.08(-3.86%)
Aug 04, 2025 1.600 2.070 1.450 2.070 338,213 +0.47(+29.37%)
Aug 01, 2025 1.730 1.730 1.570 1.600 34,111 -0.13(-7.51%)
Jul 31, 2025 2.030 2.030 1.720 1.730 41,864 -0.21(-10.82%)
Jul 30, 2025 2.050 2.110 1.890 1.940 49,417 -0.08(-3.96%)
Jul 29, 2025 2.150 2.150 1.752 2.020 77,647 -0.08(-3.81%)
Jul 28, 2025 2.090 2.250 2.080 2.100 71,091 +0.07(+3.45%)
Jul 25, 2025 1.860 2.100 1.860 2.030 24,376 +0.11(+5.73%)
Jul 24, 2025 2.090 2.100 1.880 1.920 51,448 -0.14(-6.80%)
Jul 23, 2025 2.220 2.260 2.060 2.060 33,453 -0.14(-6.36%)
Jul 22, 2025 2.340 2.480 2.000 2.200 42,467 -0.12(-5.17%)
Jul 21, 2025 2.510 2.600 2.145 2.320 102,031 -0.37(-13.75%)
Jul 18, 2025 2.720 2.720 2.510 2.690 46,095 +0.13(+5.08%)
Jul 17, 2025 3.050 3.050 2.550 2.560 86,165 -0.50(-16.34%)
Jul 16, 2025 3.270 3.340 3.050 3.060 19,999 -0.14(-4.32%)
Jul 15, 2025 3.580 3.580 2.990 3.198 34,188 -0.30(-8.68%)
Jul 14, 2025 3.710 3.710 3.440 3.502 17,082 -0.02(-0.51%)
Jul 11, 2025 4.000 4.000 3.405 3.520 9,761 -0.19(-5.12%)
Jul 10, 2025 3.480 3.830 3.462 3.710 19,928 +0.27(+7.85%)
Jul 09, 2025 3.470 3.510 3.366 3.440 8,993 +0.04(+1.18%)
Jul 08, 2025 3.330 3.480 3.210 3.400 32,744 +0.18(+5.59%)
Jul 07, 2025 3.430 3.440 3.097 3.220 10,375 -0.22(-6.40%)
Jul 03, 2025 3.280 3.510 3.252 3.440 9,807 +0.06(+1.78%)
Jul 02, 2025 3.430 3.600 3.290 3.380 13,140 -0.04(-1.17%)
Jul 01, 2025 3.650 3.650 3.403 3.420 12,496 -0.34(-9.04%)
Jun 30, 2025 3.840 3.840 3.010 3.760 56,092 +0.04(+1.08%)
Jun 27, 2025 3.700 3.860 3.630 3.720 118,982 -0.48(-11.43%)
Jun 26, 2025 3.100 5.110 2.970 4.200 2,066,618 +1.17(+38.61%)
Jun 25, 2025 3.090 3.310 2.925 3.030 12,026 -0.02(-0.66%)
Jun 24, 2025 2.620 3.470 2.510 3.050 93,301 +0.44(+16.86%)
Jun 23, 2025 2.670 2.700 2.548 2.610 11,529 -0.15(-5.30%)
Jun 20, 2025 2.390 2.933 2.390 2.756 20,518 +0.15(+5.59%)
Jun 18, 2025 2.491 2.610 2.391 2.610 11,012 +0.12(+4.82%)
Jun 17, 2025 2.340 2.540 2.340 2.490 14,873 +0.16(+6.87%)
Jun 16, 2025 2.800 2.875 2.139 2.330 61,139 -0.55(-19.10%)
Jun 13, 2025 3.180 3.180 2.850 2.880 18,051 -0.29(-9.15%)
Jun 12, 2025 3.480 3.480 3.014 3.170 29,233 -0.27(-7.82%)
Jun 11, 2025 3.580 3.898 3.400 3.439 55,022 -0.25(-6.80%)
Jun 10, 2025 3.690 3.690 3.575 3.690 11,260 -0.02(-0.54%)
Jun 09, 2025 3.820 3.850 3.700 3.710 4,560 +0.00(+0.00%)
Jun 06, 2025 3.750 3.950 3.655 3.710 15,051 -0.01(-0.27%)
Jun 05, 2025 3.590 3.800 3.590 3.720 5,441 +0.00(+0.00%)
Jun 04, 2025 3.730 3.924 3.700 3.720 11,813 -0.20(-5.10%)
Jun 03, 2025 3.850 3.950 3.641 3.920 14,719 +0.14(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.