Splash Beverage Group Inc (SBEV) Historical Stock Data
6.04 ↓1.15 (-15.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBEV is up 0.94% a day on average. There have been 13 days where Splash Beverage Group Inc closed green and 17 days where SBEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.77 | 6.04 | ↓$0.73 (-10.78%) | 5.98 | 7.17 | 419.47K |
| 2025-04-24 | 6.71 | 7.19 | ↑$0.48 (7.15%) | 6.67 | 7.90 | 472.20K |
| 2025-04-23 | 6.42 | 8.00 | ↑$1.58 (24.61%) | 6.11 | 8.88 | 1.15M |
| 2025-04-22 | 8.13 | 6.77 | ↓$1.36 (-16.73%) | 5.49 | 9.79 | 4.14M |
| 2025-04-21 | 3.86 | 6.65 | ↑$2.79 (72.28%) | 3.54 | 6.65 | 1.06M |
| 2025-04-17 | 3.76 | 4.18 | ↑$0.42 (11.17%) | 3.59 | 4.32 | 1.14M |
| 2025-04-16 | 3.99 | 4.30 | ↑$0.31 (7.77%) | 3.13 | 4.75 | 43.48M |
| 2025-04-15 | 1.93 | 2.82 | ↑$0.89 (46.11%) | 1.88 | 2.90 | 45.42M |
| 2025-04-14 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.34 | 1.49 | 22.21K |
| 2025-04-11 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.34 | 1.53 | 46.15K |
| 2025-04-10 | 1.47 | 1.34 | ↓$0.13 (-8.84%) | 1.34 | 1.55 | 50.24K |
| 2025-04-09 | 1.26 | 1.47 | ↑$0.21 (16.67%) | 0.96 | 1.55 | 354.99K |
| 2025-04-08 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.35 | 81.04K |
| 2025-04-07 | 1.56 | 1.26 | ↓$0.30 (-19.23%) | 1.25 | 1.58 | 94.39K |
| 2025-04-04 | 1.46 | 1.63 | ↑$0.17 (11.30%) | 1.36 | 1.64 | 153.73K |
| 2025-04-03 | 1.63 | 1.57 | ↓$0.07 (-3.99%) | 1.33 | 1.63 | 188.26K |
| 2025-04-02 | 1.49 | 1.64 | ↑$0.15 (10.07%) | 1.47 | 2.05 | 559.09K |
| 2025-04-01 | 1.40 | 1.47 | ↑$0.07 (5.23%) | 1.40 | 1.68 | 127.15K |
| 2025-03-31 | 1.56 | 1.40 | ↓$0.16 (-10.26%) | 1.31 | 1.62 | 83.52K |
| 2025-03-28 | 2.84 | 1.55 | ↓$1.30 (-45.60%) | 1.49 | 3.00 | 254.26K |
| 2025-03-14 | 0.11 | 0.07 | ↓$0.04 (-36.77%) | 0.06 | 0.12 | 1.88M |
| 2025-03-13 | 0.13 | 0.12 | ↓$0.01 (-8.88%) | 0.12 | 0.13 | 407.28K |
| 2025-03-12 | 0.14 | 0.13 | ↓$0.00 (-0.74%) | 0.13 | 0.14 | 622.36K |
| 2025-03-11 | 0.15 | 0.14 | ↓$0.01 (-4.83%) | 0.13 | 0.15 | 496.16K |
| 2025-03-10 | 0.15 | 0.14 | ↓$0.01 (-7.00%) | 0.14 | 0.15 | 246.06K |
| 2025-03-07 | 0.15 | 0.15 | ↑$0.00 (1.07%) | 0.14 | 0.15 | 380.30K |
| 2025-03-06 | 0.15 | 0.14 | ↓$0.00 (-0.97%) | 0.14 | 0.15 | 375.39K |
| 2025-03-05 | 0.14 | 0.15 | ↑$0.01 (4.76%) | 0.14 | 0.15 | 1.27M |
| 2025-03-04 | 0.15 | 0.15 | ↓$0.01 (-4.03%) | 0.14 | 0.15 | 641.46K |
| 2025-03-03 | 0.17 | 0.15 | ↓$0.01 (-8.30%) | 0.15 | 0.17 | 665.11K |
Create an account or log in to view more rows.
$SBEV Stair stepping nicely
$SBEV has just been halted from trading.
$SBEV has just been halted from trading.
$SBEV has just been halted from trading.
$SBEV come back next earning
$SBEV i need more
$SBEV has just been halted from trading.
$SBEV has just been halted from trading.
$SBEV shaking weak hands that’s all
$SBEV Monday I'm out Apes
going to enjoy these gains