Splash Beverage Group Inc... (SBEV)
AMEX: SBEV
· Real-Time Price · USD
1.63
0.02 (1.24%)
At close: Aug 15, 2025, 12:45 PM
SBEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.73 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 106,520 |
| Aug 13, 2025 | 1.77 | 1.90 | 1.63 | 1.72 | 1.72 | -2.82% | 112,997 |
| Aug 12, 2025 | 1.63 | 1.88 | 1.63 | 1.77 | 1.77 | 9.94% | 132,457 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.58 | 1.61 | 1.61 | -5.85% | 24,800 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -0.58% | 31,039 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.70 | 1.72 | 1.72 | -9.95% | 52,839 |
| Aug 6, 2025 | 1.98 | 2.00 | 1.78 | 1.91 | 1.91 | -4.02% | 76,875 |
| Aug 5, 2025 | 2.11 | 2.51 | 1.84 | 1.99 | 1.99 | -3.86% | 216,443 |
| Aug 4, 2025 | 1.60 | 2.07 | 1.45 | 2.07 | 2.07 | 29.37% | 338,626 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 34,111 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.72 | 1.73 | 1.73 | -10.82% | 41,873 |
| Jul 30, 2025 | 2.05 | 2.11 | 1.89 | 1.94 | 1.94 | -3.96% | 49,525 |
| Jul 29, 2025 | 2.15 | 2.15 | 1.75 | 2.02 | 2.02 | -3.81% | 77,648 |
| Jul 28, 2025 | 2.09 | 2.25 | 2.08 | 2.10 | 2.10 | 3.45% | 73,818 |
| Jul 25, 2025 | 1.86 | 2.10 | 1.86 | 2.03 | 2.03 | 5.73% | 24,376 |
| Jul 24, 2025 | 2.09 | 2.10 | 1.88 | 1.92 | 1.92 | -6.80% | 51,448 |
| Jul 23, 2025 | 2.22 | 2.26 | 2.06 | 2.06 | 2.06 | -6.36% | 33,681 |
| Jul 22, 2025 | 2.34 | 2.48 | 2.00 | 2.20 | 2.20 | -5.17% | 42,500 |
| Jul 21, 2025 | 2.51 | 2.60 | 2.15 | 2.32 | 2.32 | -13.75% | 102,031 |
| Jul 18, 2025 | 2.72 | 2.72 | 2.51 | 2.69 | 2.69 | 5.08% | 46,100 |