Skip to main content
Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.544
+0.004 (0.81%)
Mar 9, 2026, 2:48 PM EDT - Market open

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.540.560.470.47--12.63%302,508
Mar 6, 20260.490.580.490.540.548.00%283,907
Mar 5, 20260.670.670.440.500.50-26.22%3,191,189
Mar 4, 20260.560.680.560.680.6811.45%655,605
Mar 3, 20260.520.620.480.610.6111.62%1,072,229
Mar 2, 20260.470.560.460.540.544.79%677,422
Feb 27, 20260.490.530.450.520.52-3.54%893,001
Feb 26, 20260.480.760.480.540.5414.73%32,943,646
Feb 25, 20260.440.480.420.470.475.91%30,419
Feb 24, 20260.420.440.420.440.445.74%17,407
Feb 23, 20260.430.430.360.420.42-3.56%79,045
Feb 20, 20260.450.470.410.440.44-8.03%189,402
Feb 19, 20260.470.480.430.470.47-0.53%59,005
Feb 18, 20260.490.490.470.480.48-5.58%101,777
Feb 17, 20260.600.600.470.500.50-5.14%794,647
Feb 13, 20260.360.550.350.530.5353.44%1,291,905
Feb 12, 20260.430.450.340.350.35-12.74%66,020
Feb 11, 20260.480.480.390.400.40-12.28%115,430
Feb 10, 20260.510.530.450.450.45-12.52%121,257
Feb 9, 20260.550.570.510.520.52-7.40%191,121
Feb 6, 20260.560.610.500.560.569.91%101,854
Feb 5, 20260.540.590.500.510.51-13.95%64,802
Feb 4, 20260.580.590.550.590.592.31%62,033
Feb 3, 20260.710.710.550.580.58-15.44%281,898
Feb 2, 20260.730.740.670.680.68-7.96%152,389
Jan 30, 20260.750.770.740.740.74-3.77%73,732
Jan 29, 20260.800.800.730.770.77-3.63%137,606
Jan 28, 20260.860.860.700.800.80-8.18%295,680
Jan 27, 20260.940.950.830.870.87-11.16%188,701
Jan 26, 20260.811.000.710.980.9820.04%612,652
Jan 23, 20260.750.880.710.820.8211.75%136,122
Jan 22, 20260.690.770.670.730.7310.24%206,980
Jan 21, 20260.770.790.650.660.66-12.85%323,794
Jan 20, 20260.810.860.760.760.76-14.48%419,024
Jan 16, 20260.751.280.740.890.8915.47%10,371,997
Jan 15, 20260.730.780.720.770.775.42%35,056
Jan 14, 20260.710.770.710.730.73-0.75%17,463
Jan 13, 20260.700.750.700.740.742.54%26,299
Jan 12, 20260.760.760.710.720.72-4.35%24,913
Jan 9, 20260.800.800.730.750.75-4.21%34,195
Jan 8, 20260.740.780.720.780.788.33%28,012
Jan 7, 20260.760.770.710.720.72-1.51%20,605
Jan 6, 20260.810.810.710.730.73-2.15%42,712
Jan 5, 20260.770.790.710.750.751.20%69,133
Jan 2, 20260.680.770.680.740.747.34%114,041
Dec 31, 20250.710.740.680.690.69-5.42%65,126
Dec 30, 20250.730.770.710.730.73-3.62%83,584
Dec 29, 20250.900.960.730.760.76-21.22%102,080
Dec 26, 20251.061.060.920.960.96-3.08%31,138
Dec 24, 20251.051.070.950.990.99-8.15%49,634
Dec 23, 20251.081.131.051.081.08-4.42%72,362
Dec 22, 20251.141.141.091.131.131.80%16,338
Dec 19, 20251.101.141.071.111.110.91%30,517
Dec 18, 20251.151.151.101.101.10-1.79%42,553
Dec 17, 20251.131.151.101.121.12-42,354
Dec 16, 20251.161.161.071.121.12-3.45%61,902
Dec 15, 20251.241.261.141.161.16-9.02%137,610
Dec 12, 20251.321.321.251.281.28-4.14%64,655
Dec 11, 20251.351.351.271.331.33-0.75%76,237
Dec 10, 20251.301.401.291.341.34-0.74%110,124
Dec 9, 20251.331.361.251.351.352.27%169,476
Dec 8, 20251.491.501.241.321.32-12.00%211,748
Dec 5, 20251.381.571.361.501.502.04%342,857
Dec 4, 20251.341.471.301.471.4711.36%170,119
Dec 3, 20251.301.581.301.321.32-2.94%674,596
Dec 2, 20251.381.691.221.361.361.49%19,254,046
Dec 1, 20251.251.421.221.341.348.06%311,719
Nov 28, 20251.281.371.121.241.24-6.06%237,750
Nov 26, 20250.911.380.841.321.3229.41%1,410,120
Nov 25, 20251.041.191.001.021.02-13.56%1,918,194
Nov 24, 20250.801.670.771.181.1852.97%47,176,402
Nov 21, 20250.900.960.710.770.773.64%4,501,613
Nov 20, 20250.880.930.740.740.74-17.58%1,654,165
Nov 19, 20250.960.990.850.900.90-8.55%99,904
Nov 18, 20251.011.040.990.990.99-4.13%28,123
Nov 17, 20251.031.081.001.031.03-4.63%67,490
Nov 14, 20251.081.171.071.081.08-3.57%63,331
Nov 13, 20251.261.281.101.121.12-10.40%117,976
Nov 12, 20251.211.421.181.251.2513.64%289,637
Nov 11, 20251.151.151.081.101.10-2.65%35,731
Nov 10, 20251.161.161.101.131.133.67%37,675
Nov 7, 20251.151.231.091.091.09-14.84%115,794
Nov 6, 20251.401.451.281.281.28-7.91%84,224
Nov 5, 20251.321.391.321.391.395.30%33,437
Nov 4, 20251.481.511.231.321.32-13.16%87,639
Nov 3, 20251.651.651.461.521.52-6.75%82,718
Oct 31, 20251.581.701.581.631.63-0.61%97,179
Oct 30, 20251.711.871.571.641.64-12.30%201,693
Oct 29, 20252.072.071.861.871.87-9.66%106,027
Oct 28, 20252.002.151.982.072.076.15%170,786
Oct 27, 20252.002.261.951.951.95-9.30%257,555
Oct 24, 20251.872.361.872.152.156.44%262,246
Oct 23, 20252.252.572.002.022.02-17.55%650,585
Oct 22, 20252.423.352.232.452.4529.63%38,765,634
Oct 21, 20251.931.971.851.891.89-1.56%12,467,088
Oct 20, 20251.861.921.831.921.926.08%7,999
Oct 17, 20252.062.101.761.811.81-12.14%46,559
Oct 16, 20252.202.202.012.062.06-5.94%17,010
Oct 15, 20252.202.272.142.192.19-0.45%9,721
Oct 14, 20252.092.222.002.202.204.27%11,052