Skip to main content
Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
1.500
+0.030 (2.04%)
At close: Dec 5, 2025, 4:00 PM EST
1.400
-0.100 (-6.67%)
After-hours: Dec 5, 2025, 8:00 PM EST

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.381.571.361.501.502.04%332,229
Dec 4, 20251.341.471.301.471.4711.36%166,467
Dec 3, 20251.301.581.301.321.32-2.94%664,541
Dec 2, 20251.381.691.221.361.361.49%19,209,367
Dec 1, 20251.251.421.221.341.348.06%294,900
Nov 28, 20251.281.371.121.241.24-6.06%177,210
Nov 26, 20250.911.380.841.321.3229.41%1,318,611
Nov 25, 20251.041.191.001.021.02-13.56%1,884,836
Nov 24, 20250.801.670.771.181.1852.97%46,553,316
Nov 21, 20250.900.960.710.770.773.64%4,478,005
Nov 20, 20250.880.930.740.740.74-17.58%1,432,419
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
Oct 13, 20252.122.322.062.112.11-21,836
Oct 10, 20252.312.401.992.112.11-10.59%130,521
Oct 9, 20252.452.452.232.362.364.42%45,620
Oct 8, 20252.362.362.222.262.26-3.00%19,682
Oct 7, 20252.422.482.272.332.33-3.72%38,532
Oct 6, 20252.442.522.392.422.42-4.72%19,882
Oct 3, 20252.352.542.342.542.545.39%7,866
Oct 2, 20252.422.472.352.412.411.26%24,791
Oct 1, 20252.372.412.342.382.380.85%14,640
Sep 30, 20252.312.402.232.362.363.06%22,106
Sep 29, 20252.312.412.202.292.29-4.58%43,576
Sep 26, 20252.232.782.232.402.409.09%190,409
Sep 25, 20252.232.262.152.202.200.46%13,541
Sep 24, 20252.212.252.152.192.19-9,985
Sep 23, 20252.192.302.172.192.19-0.90%37,018
Sep 22, 20252.132.312.132.212.210.91%79,916
Sep 19, 20252.242.282.192.192.19-3.10%40,301
Sep 18, 20252.132.322.132.262.263.20%33,823
Sep 17, 20252.202.322.122.192.19-0.45%108,795
Sep 16, 20251.762.291.722.202.2030.18%550,249
Sep 15, 20251.691.761.681.691.69-1.74%37,059
Sep 12, 20251.721.781.691.721.72-2.82%48,860
Sep 11, 20251.721.781.701.771.771.72%27,688
Sep 10, 20251.691.771.691.741.741.75%24,150
Sep 9, 20251.571.741.571.711.717.55%28,385
Sep 8, 20251.651.731.531.591.59-3.05%69,432
Sep 5, 20251.631.661.611.641.641.23%19,444
Sep 4, 20251.661.671.601.621.62-2.99%36,752
Sep 3, 20251.621.761.611.671.67-2.34%163,234
Sep 2, 20251.631.711.631.711.712.09%31,333
Aug 29, 20251.801.801.611.681.67-6.42%40,476
Aug 28, 20251.741.791.671.791.792.87%45,271
Aug 27, 20251.851.851.691.741.74-5.95%65,429
Aug 26, 20251.861.961.851.851.85-5.61%117,944
Aug 25, 20251.772.121.611.961.963.16%361,097
Aug 22, 20251.731.931.651.901.9011.11%238,652
Aug 21, 20251.701.961.641.711.71-11.86%614,429
Aug 20, 20251.702.401.521.941.9427.63%21,220,806
Aug 19, 20251.591.601.521.521.52-3.18%1,551,918
Aug 18, 20251.641.641.531.571.57-0.63%33,017
Aug 15, 20251.651.731.451.581.58-1.86%63,775
Aug 14, 20251.731.771.571.611.61-6.40%112,373
Aug 13, 20251.771.901.631.721.72-2.88%112,997
Aug 12, 20251.631.881.631.771.7710.00%132,457
Aug 11, 20251.731.731.581.611.61-5.85%24,795
Aug 8, 20251.771.771.701.711.71-0.70%31,039
Aug 7, 20251.901.901.701.721.72-9.61%52,839
Aug 6, 20251.982.001.781.911.91-4.27%76,875
Aug 5, 20252.112.511.841.991.99-3.86%216,443
Aug 4, 20251.602.071.452.072.0729.37%338,626
Aug 1, 20251.731.731.571.601.60-7.51%34,111
Jul 31, 20252.032.031.721.731.73-10.82%41,873
Jul 30, 20252.052.111.891.941.94-3.96%49,525
Jul 29, 20252.152.151.752.022.02-3.81%77,648
Jul 28, 20252.092.252.082.102.103.45%73,818
Jul 25, 20251.862.101.862.032.035.73%24,376
Jul 24, 20252.092.101.881.921.92-6.80%51,448
Jul 23, 20252.222.262.062.062.06-6.36%33,681
Jul 22, 20252.342.482.002.202.20-5.17%42,467
Jul 21, 20252.512.602.152.322.32-13.75%102,031
Jul 18, 20252.722.722.512.692.695.08%46,095
Jul 17, 20253.053.052.552.562.56-16.34%86,189