Splash Beverage Group Inc... (SBEV)
AMEX: SBEV
· Real-Time Price · USD
1.72
0.01 (0.58%)
At close: Sep 10, 2025, 3:59 PM
1.75
2.04%
After-hours: Sep 10, 2025, 07:50 PM EDT
SBEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 1.75% | 21,802 |
| Sep 9, 2025 | 1.57 | 1.74 | 1.57 | 1.71 | 1.71 | 7.55% | 28,385 |
| Sep 8, 2025 | 1.65 | 1.73 | 1.53 | 1.59 | 1.59 | -3.05% | 69,432 |
| Sep 5, 2025 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 19,444 |
| Sep 4, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 36,752 |
| Sep 3, 2025 | 1.62 | 1.76 | 1.61 | 1.67 | 1.67 | -2.34% | 163,234 |
| Sep 2, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 2.40% | 31,333 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.61 | 1.67 | 1.67 | -6.70% | 40,476 |
| Aug 28, 2025 | 1.74 | 1.79 | 1.67 | 1.79 | 1.79 | 2.87% | 45,271 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -5.95% | 65,429 |
| Aug 26, 2025 | 1.86 | 1.96 | 1.85 | 1.85 | 1.85 | -5.61% | 117,944 |
| Aug 25, 2025 | 1.77 | 2.12 | 1.61 | 1.96 | 1.96 | 3.16% | 361,100 |
| Aug 22, 2025 | 1.73 | 1.93 | 1.65 | 1.90 | 1.90 | 11.11% | 238,652 |
| Aug 21, 2025 | 1.70 | 1.96 | 1.64 | 1.71 | 1.71 | -11.86% | 614,429 |
| Aug 20, 2025 | 1.70 | 2.40 | 1.52 | 1.94 | 1.94 | 27.63% | 21,220,806 |
| Aug 19, 2025 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 1,551,918 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -0.63% | 33,017 |
| Aug 15, 2025 | 1.65 | 1.73 | 1.45 | 1.58 | 1.58 | -1.86% | 63,800 |
| Aug 14, 2025 | 1.73 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 112,400 |
| Aug 13, 2025 | 1.77 | 1.90 | 1.63 | 1.72 | 1.72 | -2.82% | 112,997 |