Splash Beverage Group Inc... (SBEV)
AMEX: SBEV
· Real-Time Price · USD
2.53
0.12 (4.97%)
At close: Oct 03, 2025, 3:59 PM
2.54
0.40%
After-hours: Oct 03, 2025, 04:04 PM EDT
SBEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.42 | 2.47 | 2.35 | 2.41 | 2.41 | 1.26% | 24,679 |
| Oct 1, 2025 | 2.37 | 2.41 | 2.34 | 2.38 | 2.38 | 0.85% | 14,640 |
| Sep 30, 2025 | 2.31 | 2.40 | 2.23 | 2.36 | 2.36 | 3.06% | 22,106 |
| Sep 29, 2025 | 2.31 | 2.41 | 2.20 | 2.29 | 2.29 | -4.58% | 43,600 |
| Sep 26, 2025 | 2.23 | 2.78 | 2.23 | 2.40 | 2.40 | 9.09% | 190,409 |
| Sep 25, 2025 | 2.23 | 2.26 | 2.15 | 2.20 | 2.20 | 0.46% | 13,541 |
| Sep 24, 2025 | 2.21 | 2.25 | 2.15 | 2.19 | 2.19 | 0.00% | 10,000 |
| Sep 23, 2025 | 2.19 | 2.30 | 2.17 | 2.19 | 2.19 | -0.90% | 37,018 |
| Sep 22, 2025 | 2.13 | 2.31 | 2.13 | 2.21 | 2.21 | 0.91% | 79,916 |
| Sep 19, 2025 | 2.24 | 2.28 | 2.19 | 2.19 | 2.19 | -3.10% | 40,301 |
| Sep 18, 2025 | 2.13 | 2.32 | 2.13 | 2.26 | 2.26 | 3.20% | 33,823 |
| Sep 17, 2025 | 2.20 | 2.32 | 2.12 | 2.19 | 2.19 | -0.45% | 108,800 |
| Sep 16, 2025 | 1.76 | 2.29 | 1.72 | 2.20 | 2.20 | 30.18% | 550,249 |
| Sep 15, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 37,059 |
| Sep 12, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 48,860 |
| Sep 11, 2025 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 1.72% | 27,688 |
| Sep 10, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 1.75% | 24,150 |
| 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 |
Page 1 of 84