Splash Beverage Group Inc... (SBEV)
1.61
0.14 (9.28%)
At close: Apr 02, 2025, 3:59 PM
1.56
-3.11%
Pre-market: Apr 03, 2025, 04:59 AM EDT
Splash Beverage Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.49 | 2.05 | 1.47 | 1.64 | 0.17 | 11.56% | 548,168 |
| Apr 1, 2025 | 1.40 | 1.68 | 1.40 | 1.47 | 0.07 | 5.00% | 127,375 |
| Mar 31, 2025 | 1.56 | 1.62 | 1.30 | 1.40 | -0.15 | -9.68% | 83,800 |
| Mar 28, 2025 | 3.00 | 3.00 | 1.49 | 1.55 | -1.25 | -44.64% | 261,400 |
| Mar 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 4.43 | 4.94 | 2.52 | 2.80 | -2.08 | -42.62% | 47,115 |
| Mar 13, 2025 | 5.36 | 5.36 | 4.82 | 4.88 | -0.48 | -8.96% | 10,228 |
| Mar 12, 2025 | 5.40 | 5.70 | 4.97 | 5.36 | -0.16 | -2.90% | 15,785 |
| Mar 11, 2025 | 5.80 | 5.95 | 5.24 | 5.52 | -0.06 | -1.08% | 12,929 |
| Mar 10, 2025 | 6.00 | 6.00 | 5.54 | 5.58 | -0.44 | -7.31% | 6,462 |
| Mar 7, 2025 | 5.96 | 6.12 | 5.72 | 6.02 | 0.28 | 4.88% | 11,084 |
| Mar 6, 2025 | 5.80 | 5.96 | 5.70 | 5.74 | -0.16 | -2.71% | 10,118 |
| Mar 5, 2025 | 5.63 | 6.10 | 5.52 | 5.90 | 0.09 | 1.55% | 31,996 |
| Mar 4, 2025 | 6.05 | 6.08 | 5.61 | 5.81 | -0.24 | -3.97% | 18,126 |
| Mar 3, 2025 | 6.60 | 6.60 | 6.05 | 6.05 | -0.35 | -5.47% | 16,698 |
| Feb 28, 2025 | 6.04 | 6.60 | 5.70 | 6.40 | 0.36 | 5.96% | 81,438 |
| Feb 27, 2025 | 6.46 | 6.46 | 5.94 | 6.04 | 0.23 | 3.96% | 38,980 |
| Feb 26, 2025 | 6.04 | 6.04 | 5.80 | 5.81 | -0.13 | -2.19% | 13,035 |
| Feb 25, 2025 | 6.27 | 6.30 | 5.69 | 5.94 | -0.34 | -5.41% | 24,286 |
| Feb 24, 2025 | 6.80 | 6.80 | 6.00 | 6.28 | -0.36 | -5.42% | 27,623 |
| Feb 21, 2025 | 6.76 | 6.80 | 6.45 | 6.64 | -0.08 | -1.19% | 18,734 |
| Feb 20, 2025 | 6.44 | 6.99 | 6.20 | 6.72 | 0.12 | 1.82% | 40,784 |
| Feb 19, 2025 | 6.70 | 6.70 | 6.32 | 6.60 | -0.04 | -0.60% | 18,835 |
| Feb 18, 2025 | 6.75 | 7.15 | 6.02 | 6.64 | -0.16 | -2.35% | 15,055 |
| Feb 14, 2025 | 6.60 | 6.80 | 6.40 | 6.80 | 0.29 | 4.45% | 10,954 |
| Feb 13, 2025 | 7.18 | 7.18 | 6.20 | 6.51 | -0.45 | -6.47% | 33,760 |
| Feb 12, 2025 | 7.58 | 7.58 | 6.88 | 6.96 | -0.44 | -5.95% | 18,533 |
| Feb 11, 2025 | 7.41 | 7.52 | 6.92 | 7.40 | -0.10 | -1.33% | 57,840 |
| Feb 10, 2025 | 7.88 | 7.88 | 7.24 | 7.50 | -0.30 | -3.85% | 18,593 |
| Feb 7, 2025 | 7.88 | 8.00 | 7.52 | 7.80 | 0.04 | 0.52% | 27,776 |
| Feb 6, 2025 | 7.63 | 8.20 | 7.54 | 7.76 | 0.24 | 3.19% | 22,096 |
| Feb 5, 2025 | 7.80 | 8.00 | 7.40 | 7.52 | -0.48 | -6.00% | 20,617 |
| Feb 4, 2025 | 8.00 | 8.00 | 7.41 | 8.00 | -0.20 | -2.44% | 43,319 |
| Feb 3, 2025 | 9.20 | 9.41 | 8.00 | 8.20 | -1.18 | -12.58% | 231,960 |
| Jan 31, 2025 | 9.18 | 9.40 | 8.60 | 9.38 | 0.28 | 3.08% | 45,722 |
| Jan 30, 2025 | 8.80 | 9.54 | 8.47 | 9.10 | -0.16 | -1.73% | 29,643 |
| Jan 29, 2025 | 8.21 | 9.60 | 8.21 | 9.26 | 0.33 | 3.70% | 61,258 |
| Jan 28, 2025 | 7.98 | 10.80 | 7.84 | 8.93 | 1.13 | 14.49% | 481,004 |
| Jan 27, 2025 | 7.99 | 8.34 | 7.80 | 7.80 | -0.16 | -2.01% | 17,102 |
| Jan 24, 2025 | 8.30 | 8.30 | 7.43 | 7.96 | -0.22 | -2.69% | 42,162 |
| Jan 23, 2025 | 8.30 | 8.80 | 8.00 | 8.18 | -0.22 | -2.62% | 21,756 |
| Jan 22, 2025 | 8.56 | 8.77 | 8.26 | 8.40 | -0.62 | -6.87% | 6,645 |