Splash Beverage Group, Inc. (SBEV)

NYSEAMERICAN: SBEV · Real-Time Price · USD

0.286

+0.019 (7.01%)

At close: Apr 28, 2026, 4:00 PM EDT

0.266

-0.020 (-6.94%)

After-hours: Apr 28, 2026, 8:00 PM EDT

Splash Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.29	0.26	0.29	0.29	7.01%	1,188,002
Apr 27, 2026	0.27	0.28	0.26	0.27	0.27	-2.34%	679,054
Apr 24, 2026	0.28	0.28	0.25	0.27	0.27	0.44%	1,086,902
Apr 23, 2026	0.41	0.41	0.23	0.27	0.27	-34.30%	3,527,141
Apr 22, 2026	0.32	0.46	0.30	0.41	0.41	24.77%	9,112,516
Apr 21, 2026	0.35	0.35	0.31	0.33	0.33	-6.56%	926,490
Apr 20, 2026	0.34	0.36	0.32	0.36	0.36	-0.25%	869,857
Apr 17, 2026	0.35	0.36	0.34	0.36	0.36	1.74%	381,921
Apr 16, 2026	0.34	0.36	0.33	0.35	0.35	2.31%	631,983
Apr 15, 2026	0.32	0.36	0.31	0.34	0.34	-7.82%	1,319,537
Apr 14, 2026	0.37	0.39	0.35	0.37	0.37	-9.82%	2,727,735
Apr 13, 2026	0.41	0.49	0.37	0.41	0.41	8.41%	31,778,439
Apr 10, 2026	0.37	0.39	0.36	0.38	0.38	7.05%	481,851
Apr 9, 2026	0.39	0.41	0.35	0.35	0.35	-9.61%	275,458
Apr 8, 2026	0.41	0.43	0.38	0.39	0.39	-4.34%	472,483
Apr 7, 2026	0.44	0.46	0.39	0.41	0.41	-6.80%	372,967
Apr 6, 2026	0.42	0.48	0.42	0.44	0.44	3.17%	821,109
Apr 2, 2026	0.40	0.44	0.39	0.43	0.43	1.04%	283,310
Apr 1, 2026	0.37	0.42	0.36	0.42	0.42	17.48%	499,615
Mar 31, 2026	0.36	0.37	0.34	0.36	0.36	2.05%	164,384
Mar 30, 2026	0.38	0.40	0.35	0.35	0.35	-8.31%	193,468
Mar 27, 2026	0.40	0.42	0.38	0.38	0.38	-3.81%	216,455
Mar 26, 2026	0.42	0.42	0.38	0.40	0.40	-4.75%	277,305
Mar 25, 2026	0.39	0.50	0.38	0.42	0.42	6.24%	1,438,992
Mar 24, 2026	0.40	0.42	0.39	0.39	0.39	-5.35%	168,960
Mar 23, 2026	0.41	0.42	0.38	0.42	0.42	-0.07%	225,012
Mar 20, 2026	0.42	0.42	0.39	0.42	0.42	-2.57%	196,974
Mar 19, 2026	0.42	0.43	0.39	0.43	0.43	-1.13%	367,460
Mar 18, 2026	0.38	0.43	0.38	0.43	0.43	7.93%	607,818
Mar 17, 2026	0.42	0.47	0.33	0.40	0.40	-10.87%	18,252,116
Mar 16, 2026	0.54	0.56	0.42	0.45	0.45	-14.12%	303,212
Mar 13, 2026	0.55	0.55	0.52	0.52	0.52	0.60%	76,677
Mar 12, 2026	0.56	0.59	0.51	0.52	0.52	-3.72%	127,348
Mar 11, 2026	0.56	0.57	0.52	0.54	0.54	-3.41%	175,356
Mar 10, 2026	0.56	0.60	0.53	0.56	0.56	7.63%	323,008
Mar 9, 2026	0.54	0.56	0.46	0.52	0.52	-3.63%	473,905
Mar 6, 2026	0.49	0.58	0.49	0.54	0.54	8.00%	283,907
Mar 5, 2026	0.67	0.67	0.44	0.50	0.50	-26.22%	3,191,189
Mar 4, 2026	0.56	0.68	0.56	0.68	0.68	11.45%	655,605
Mar 3, 2026	0.52	0.62	0.48	0.61	0.61	11.62%	1,072,229
Mar 2, 2026	0.47	0.56	0.46	0.54	0.54	4.79%	677,422
Feb 27, 2026	0.49	0.53	0.45	0.52	0.52	-3.54%	893,001
Feb 26, 2026	0.48	0.76	0.48	0.54	0.54	14.73%	32,943,646
Feb 25, 2026	0.44	0.48	0.42	0.47	0.47	5.91%	30,419
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	5.74%	17,407
Feb 23, 2026	0.43	0.43	0.36	0.42	0.42	-3.56%	79,045
Feb 20, 2026	0.45	0.47	0.41	0.44	0.44	-8.03%	189,402
Feb 19, 2026	0.47	0.48	0.43	0.47	0.47	-0.53%	59,005
Feb 18, 2026	0.49	0.49	0.47	0.48	0.48	-5.58%	101,777
Feb 17, 2026	0.60	0.60	0.47	0.50	0.50	-5.14%	794,647
Feb 13, 2026	0.36	0.55	0.35	0.53	0.53	53.44%	1,291,905
Feb 12, 2026	0.43	0.45	0.34	0.35	0.35	-12.74%	66,020
Feb 11, 2026	0.48	0.48	0.39	0.40	0.40	-12.28%	115,430
Feb 10, 2026	0.51	0.53	0.45	0.45	0.45	-12.52%	121,257
Feb 9, 2026	0.55	0.57	0.51	0.52	0.52	-7.40%	191,121
Feb 6, 2026	0.56	0.61	0.50	0.56	0.56	9.91%	101,854
Feb 5, 2026	0.54	0.59	0.50	0.51	0.51	-13.95%	64,802
Feb 4, 2026	0.58	0.59	0.55	0.59	0.59	2.31%	62,033
Feb 3, 2026	0.71	0.71	0.55	0.58	0.58	-15.44%	281,898
Feb 2, 2026	0.73	0.74	0.67	0.68	0.68	-7.96%	152,389
Jan 30, 2026	0.75	0.77	0.74	0.74	0.74	-3.77%	73,732
Jan 29, 2026	0.80	0.80	0.73	0.77	0.77	-3.63%	137,606
Jan 28, 2026	0.86	0.86	0.70	0.80	0.80	-8.18%	295,680
Jan 27, 2026	0.94	0.95	0.83	0.87	0.87	-11.16%	188,701
Jan 26, 2026	0.81	1.00	0.71	0.98	0.98	20.04%	612,652
Jan 23, 2026	0.75	0.88	0.71	0.82	0.82	11.75%	136,122
Jan 22, 2026	0.69	0.77	0.67	0.73	0.73	10.24%	206,980
Jan 21, 2026	0.77	0.79	0.65	0.66	0.66	-12.85%	323,794
Jan 20, 2026	0.81	0.86	0.76	0.76	0.76	-14.48%	419,024
Jan 16, 2026	0.75	1.28	0.74	0.89	0.89	15.47%	10,371,997
Jan 15, 2026	0.73	0.78	0.72	0.77	0.77	5.42%	35,056
Jan 14, 2026	0.71	0.77	0.71	0.73	0.73	-0.75%	17,463
Jan 13, 2026	0.70	0.75	0.70	0.74	0.74	2.54%	26,299
Jan 12, 2026	0.76	0.76	0.71	0.72	0.72	-4.35%	24,913
Jan 9, 2026	0.80	0.80	0.73	0.75	0.75	-4.21%	34,195
Jan 8, 2026	0.74	0.78	0.72	0.78	0.78	8.33%	28,012
Jan 7, 2026	0.76	0.77	0.71	0.72	0.72	-1.51%	20,605
Jan 6, 2026	0.81	0.81	0.71	0.73	0.73	-2.15%	42,712
Jan 5, 2026	0.77	0.79	0.71	0.75	0.75	1.20%	69,133
Jan 2, 2026	0.68	0.77	0.68	0.74	0.74	7.34%	114,041
Dec 31, 2025	0.71	0.74	0.68	0.69	0.69	-5.42%	65,126
Dec 30, 2025	0.73	0.77	0.71	0.73	0.73	-3.62%	83,584
Dec 29, 2025	0.90	0.96	0.73	0.76	0.76	-21.22%	102,080
Dec 26, 2025	1.06	1.06	0.92	0.96	0.96	-3.08%	31,138
Dec 24, 2025	1.05	1.07	0.95	0.99	0.99	-8.15%	49,634
Dec 23, 2025	1.08	1.13	1.05	1.08	1.08	-4.42%	72,362
Dec 22, 2025	1.14	1.14	1.09	1.13	1.13	1.80%	16,338
Dec 19, 2025	1.10	1.14	1.07	1.11	1.11	0.91%	30,517
Dec 18, 2025	1.15	1.15	1.10	1.10	1.10	-1.79%	42,553
Dec 17, 2025	1.13	1.15	1.10	1.12	1.12	-	42,354
Dec 16, 2025	1.16	1.16	1.07	1.12	1.12	-3.45%	61,902
Dec 15, 2025	1.24	1.26	1.14	1.16	1.16	-9.02%	137,610
Dec 12, 2025	1.32	1.32	1.25	1.28	1.28	-4.14%	64,655
Dec 11, 2025	1.35	1.35	1.27	1.33	1.33	-0.75%	76,237
Dec 10, 2025	1.30	1.40	1.29	1.34	1.34	-0.74%	110,124
Dec 9, 2025	1.33	1.36	1.25	1.35	1.35	2.27%	169,476
Dec 8, 2025	1.49	1.50	1.24	1.32	1.32	-12.00%	211,748
Dec 5, 2025	1.38	1.57	1.36	1.50	1.50	2.04%	342,857
Dec 4, 2025	1.34	1.47	1.30	1.47	1.47	11.36%	170,119
Dec 3, 2025	1.30	1.58	1.30	1.32	1.32	-2.94%	674,596