Splash Beverage Group Inc (SBEV) Historical Stock Data
0.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBEV is down -0.29% a day on average. There have been 12 days where Splash Beverage Group Inc closed green and 18 days where SBEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.19 | 0.19 | ↓$0.00 (-1.44%) | 0.17 | 0.19 | 459.71K |
| 2024-12-02 | 0.20 | 0.19 | ↓$0.01 (-5.10%) | 0.18 | 0.20 | 289.23K |
| 2024-11-29 | 0.19 | 0.19 | ↑$0.00 (0.78%) | 0.19 | 0.21 | 134.83K |
| 2024-11-27 | 0.19 | 0.20 | ↑$0.01 (2.91%) | 0.19 | 0.21 | 198.44K |
| 2024-11-26 | 0.20 | 0.20 | ↓$0.00 (-2.26%) | 0.19 | 0.21 | 148.32K |
| 2024-11-25 | 0.21 | 0.20 | ↓$0.01 (-3.90%) | 0.19 | 0.22 | 621.20K |
| 2024-11-22 | 0.20 | 0.21 | ↑$0.01 (6.05%) | 0.20 | 0.23 | 453.15K |
| 2024-11-21 | 0.22 | 0.21 | ↓$0.01 (-5.83%) | 0.20 | 0.22 | 313.61K |
| 2024-11-20 | 0.20 | 0.21 | ↑$0.02 (9.64%) | 0.19 | 0.21 | 451.40K |
| 2024-11-19 | 0.19 | 0.20 | ↑$0.01 (2.62%) | 0.19 | 0.21 | 733K |
| 2024-11-18 | 0.18 | 0.19 | ↑$0.01 (4.13%) | 0.18 | 0.19 | 431.46K |
| 2024-11-15 | 0.20 | 0.18 | ↓$0.02 (-8.16%) | 0.18 | 0.20 | 339.15K |
| 2024-11-14 | 0.21 | 0.20 | ↓$0.01 (-5.24%) | 0.19 | 0.22 | 224.27K |
| 2024-11-13 | 0.21 | 0.20 | ↓$0.01 (-4.54%) | 0.19 | 0.22 | 271.19K |
| 2024-11-12 | 0.23 | 0.22 | ↓$0.01 (-4.17%) | 0.19 | 0.24 | 590.38K |
| 2024-11-11 | 0.20 | 0.23 | ↑$0.03 (13.79%) | 0.20 | 0.24 | 0.96M |
| 2024-11-08 | 0.18 | 0.20 | ↑$0.02 (9.89%) | 0.17 | 0.20 | 406.50K |
| 2024-11-07 | 0.20 | 0.20 | ↓$0.00 (-1.01%) | 0.14 | 0.20 | 863.28K |
| 2024-11-06 | 0.19 | 0.19 | ↓$0.00 (-1.94%) | 0.18 | 0.20 | 419.05K |
| 2024-11-05 | 0.19 | 0.19 | ↓$0.00 (-1.09%) | 0.19 | 0.20 | 365.78K |
| 2024-11-04 | 0.19 | 0.19 | ↑$0.01 (3.24%) | 0.18 | 0.20 | 184.77K |
| 2024-11-01 | 0.19 | 0.19 | ↓$0.00 (-1.37%) | 0.18 | 0.20 | 356.33K |
| 2024-10-31 | 0.20 | 0.20 | ↑$0.00 (0.20%) | 0.17 | 0.21 | 880.99K |
| 2024-10-30 | 0.21 | 0.20 | ↓$0.01 (-5.78%) | 0.19 | 0.21 | 315.24K |
| 2024-10-29 | 0.21 | 0.21 | ↓$0.00 (-1.14%) | 0.19 | 0.21 | 816.69K |
| 2024-10-28 | 0.23 | 0.21 | ↓$0.02 (-7.85%) | 0.20 | 0.24 | 1.52M |
| 2024-10-25 | 0.22 | 0.23 | ↑$0.01 (3.47%) | 0.22 | 0.24 | 478.74K |
| 2024-10-24 | 0.24 | 0.22 | ↓$0.01 (-4.79%) | 0.21 | 0.24 | 623.69K |
| 2024-10-23 | 0.25 | 0.24 | ↓$0.01 (-3.87%) | 0.23 | 0.25 | 578.18K |
| 2024-10-22 | 0.24 | 0.25 | ↑$0.01 (4.16%) | 0.24 | 0.26 | 265.01K |
Create an account or log in to view more rows.
$SBEV Short again!! 😀 😀
$SBEV volume is almost nonexistent
$SBEV upupup!
$SBEV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SBEV Lol she wants higher
$SBEV low volume today isn’t necessarily a bad thing
$SBEV added
$SBEV hmm...
$SBEV Bears get cremated today
$SBEV we always finish green after a red week. Less go!