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

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

3.790 +0.110 (+2.99%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.510 3.890 3.510 3.790 20,049 +0.11(+2.99%)
May 29, 2025 3.990 3.990 3.524 3.680 16,160 -0.04(-1.08%)
May 28, 2025 3.750 3.789 3.500 3.720 16,786 -0.06(-1.59%)
May 27, 2025 4.000 4.000 3.522 3.780 29,389 -0.20(-5.03%)
May 23, 2025 3.530 4.790 3.530 3.980 212,461 +0.39(+10.86%)
May 22, 2025 3.960 4.030 3.410 3.590 48,632 -0.45(-11.14%)
May 21, 2025 4.160 4.310 4.000 4.040 17,202 -0.16(-3.81%)
May 20, 2025 4.450 4.801 4.140 4.200 37,610 -0.43(-9.29%)
May 19, 2025 5.090 5.120 4.500 4.630 132,296 -0.68(-12.81%)
May 16, 2025 5.100 5.476 5.100 5.310 22,223 +0.06(+1.14%)
May 15, 2025 5.260 5.500 5.200 5.250 24,097 -0.23(-4.20%)
May 14, 2025 5.510 5.730 5.300 5.480 27,538 -0.18(-3.18%)
May 13, 2025 5.210 5.710 5.050 5.660 89,629 +0.45(+8.64%)
May 12, 2025 5.630 5.700 5.190 5.210 62,229 -0.56(-9.71%)
May 09, 2025 6.050 6.270 5.590 5.770 193,135 -0.37(-6.03%)
May 08, 2025 6.560 6.600 6.045 6.140 250,224 -0.46(-6.97%)
May 07, 2025 5.890 6.790 5.880 6.600 270,474 +0.89(+15.59%)
May 06, 2025 6.350 6.582 5.580 5.710 375,272 -0.92(-13.88%)
May 05, 2025 7.540 7.782 6.630 6.630 330,081 -1.19(-15.22%)
May 02, 2025 7.430 8.400 7.400 7.820 186,054 +0.45(+6.11%)
May 01, 2025 6.670 7.750 6.670 7.370 238,824 +0.53(+7.75%)
Apr 30, 2025 5.810 7.740 5.810 6.840 307,082 +0.69(+11.22%)
Apr 29, 2025 5.260 6.200 5.260 6.150 375,944 +0.34(+5.85%)
Apr 28, 2025 5.000 5.990 5.000 5.810 166,698 -0.23(-3.81%)
Apr 25, 2025 6.770 7.169 5.980 6.040 445,908 -1.15(-15.99%)
Apr 24, 2025 6.710 7.902 6.670 7.190 477,183 -0.81(-10.12%)
Apr 23, 2025 6.420 8.880 6.100 8.000 1,154,259 +1.23(+18.17%)
Apr 22, 2025 8.130 9.790 5.492 6.770 4,178,779 +0.12(+1.80%)
Apr 21, 2025 3.860 6.650 3.540 6.650 4,820,712 +2.47(+59.09%)
Apr 17, 2025 3.760 4.320 3.590 4.180 1,161,193 -0.12(-2.79%)
Apr 16, 2025 3.990 4.780 3.130 4.300 43,901,392 +1.48(+52.48%)
Apr 15, 2025 1.930 2.900 1.880 2.820 49,928,160 +1.44(+104.35%)
Apr 14, 2025 1.440 1.490 1.300 1.380 4,487,753 -0.05(-3.50%)
Apr 11, 2025 1.380 1.530 1.340 1.430 46,742 +0.09(+6.72%)
Apr 10, 2025 1.470 1.550 1.340 1.340 50,351 -0.13(-8.84%)
Apr 09, 2025 1.260 1.550 0.9621 1.470 355,198 +0.24(+19.51%)
Apr 08, 2025 1.260 1.350 1.210 1.230 81,374 -0.03(-2.38%)
Apr 07, 2025 1.560 1.580 1.250 1.260 96,879 -0.36(-22.46%)
Apr 04, 2025 1.460 1.640 1.350 1.625 155,865 +0.06(+3.83%)
Apr 03, 2025 1.630 1.630 1.330 1.565 192,067 -0.07(-4.57%)
Apr 02, 2025 1.490 2.050 1.470 1.640 565,883 +0.17(+11.31%)
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.