Skip to main content
Splash Beverage Group, Inc. (SBEV)
NYSEAMERICAN: SBEV · Real-Time Price · USD
0.145
-0.012 (-7.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Splash Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.150.160.150.150.15-7.64%499,810
Jun 25, 20260.160.160.140.160.16-4.27%754,925
Jun 24, 20260.170.190.160.160.16-1.09%1,953,902
Jun 23, 20260.170.170.160.170.17-7.89%423,535
Jun 22, 20260.180.180.170.180.18-3.07%804,945
Jun 18, 20260.180.190.180.190.19-4.77%761,952
Jun 17, 20260.190.200.180.200.20-1.52%1,119,139
Jun 16, 20260.180.200.180.200.205.83%2,261,706
Jun 15, 20260.180.210.180.190.190.05%32,529,730
Jun 12, 20260.210.210.180.190.19-14.61%1,554,196
Jun 11, 20260.270.280.190.220.22-23.69%3,635,594
Jun 10, 20260.290.360.280.290.29-9.15%3,661,172
Jun 9, 20260.260.320.250.320.32-0.09%6,259,054
Jun 8, 20260.260.340.240.320.3226.48%17,201,923
Jun 5, 20260.270.290.240.250.25-25.26%13,101,410
Jun 4, 20260.390.400.280.330.3338.22%335,528,129
Jun 3, 20260.140.390.140.240.2471.02%485,224,057
Jun 2, 20260.130.160.130.140.14-12.71%5,975,805
Jun 1, 20260.170.210.150.160.16-5.43%127,572,511
May 29, 20260.170.200.170.170.17-1.95%2,782,993
May 28, 20260.170.190.160.170.178.17%1,002,922
May 27, 20260.170.170.160.160.16-3.81%1,034,205
May 26, 20260.180.190.170.170.17-8.60%536,384
May 22, 20260.190.200.180.180.18-4.07%791,863
May 21, 20260.200.210.180.190.19-4.58%1,188,599
May 20, 20260.200.210.190.200.202.97%362,473
May 19, 20260.200.200.190.200.20-3.13%580,132
May 18, 20260.210.210.190.200.20-6.42%885,491
May 15, 20260.240.240.200.220.22-9.24%2,553,137
May 14, 20260.240.260.230.240.24-3.23%732,976
May 13, 20260.240.250.240.240.24-0.24%219,465
May 12, 20260.250.260.240.250.25-2.96%186,482
May 11, 20260.240.270.240.250.251.16%666,663
May 8, 20260.240.260.230.250.255.93%1,047,544
May 7, 20260.250.250.220.240.24-5.37%710,432
May 6, 20260.260.260.240.250.25-6.20%580,871
May 5, 20260.250.280.250.270.272.70%460,658
May 4, 20260.250.260.240.260.264.10%693,922
May 1, 20260.260.270.230.250.25-4.71%691,606
Apr 30, 20260.250.270.250.260.263.00%397,231
Apr 29, 20260.280.280.240.250.25-11.21%927,984
Apr 28, 20260.270.290.260.290.297.01%1,190,421
Apr 27, 20260.270.280.260.270.27-2.34%698,582
Apr 24, 20260.280.280.250.270.270.44%1,097,132
Apr 23, 20260.410.410.230.270.27-34.30%4,146,733
Apr 22, 20260.320.460.300.410.4124.77%9,801,301
Apr 21, 20260.350.350.310.330.33-6.56%1,299,331
Apr 20, 20260.340.360.320.360.36-0.25%873,383
Apr 17, 20260.350.360.340.360.361.74%388,159
Apr 16, 20260.340.360.330.350.352.31%636,380
Apr 15, 20260.320.360.310.340.34-7.82%1,362,783
Apr 14, 20260.370.390.350.370.37-9.82%2,727,735
Apr 13, 20260.410.490.370.410.418.41%32,382,145
Apr 10, 20260.370.390.360.380.387.05%5,214,843
Apr 9, 20260.390.410.350.350.35-9.61%275,922
Apr 8, 20260.410.430.380.390.39-4.34%495,893
Apr 7, 20260.440.460.390.410.41-6.80%398,791
Apr 6, 20260.420.480.420.440.443.17%936,039
Apr 2, 20260.400.440.390.430.431.04%283,312
Apr 1, 20260.370.420.360.420.4217.47%504,796
Mar 31, 20260.360.370.340.360.362.06%165,641
Mar 30, 20260.380.400.350.350.35-8.31%194,558
Mar 27, 20260.400.420.380.380.38-3.81%219,303
Mar 26, 20260.420.420.380.400.40-4.75%277,405
Mar 25, 20260.390.500.380.420.426.24%1,457,939
Mar 24, 20260.400.420.390.390.39-5.35%169,280
Mar 23, 20260.410.420.380.420.42-0.07%225,012
Mar 20, 20260.420.420.390.420.42-2.57%201,572
Mar 19, 20260.420.430.390.430.43-1.13%379,910
Mar 18, 20260.380.430.380.430.437.93%609,971
Mar 17, 20260.420.470.330.400.40-10.87%18,321,788
Mar 16, 20260.540.560.420.450.45-14.12%306,185
Mar 13, 20260.550.550.520.520.520.60%77,463
Mar 12, 20260.560.590.510.520.52-3.72%128,255
Mar 11, 20260.560.570.520.540.54-3.41%176,956
Mar 10, 20260.560.600.530.560.567.63%326,084
Mar 9, 20260.540.560.460.520.52-3.63%473,907
Mar 6, 20260.490.580.490.540.548.00%300,499
Mar 5, 20260.670.670.440.500.50-26.22%3,227,119
Mar 4, 20260.560.680.560.680.6811.45%664,558
Mar 3, 20260.520.620.480.610.6111.62%1,151,269
Mar 2, 20260.470.560.460.540.544.79%697,481
Feb 27, 20260.490.530.450.520.52-3.54%920,959
Feb 26, 20260.480.760.480.540.5414.73%33,374,716
Feb 25, 20260.440.480.420.470.475.91%30,499
Feb 24, 20260.420.440.420.440.445.74%17,449
Feb 23, 20260.430.430.360.420.42-3.56%79,046
Feb 20, 20260.450.470.410.440.44-8.03%191,212
Feb 19, 20260.470.480.430.470.47-0.53%60,582
Feb 18, 20260.490.490.470.480.48-5.58%102,098
Feb 17, 20260.600.600.470.500.50-5.14%799,889
Feb 13, 20260.360.550.350.530.5353.44%2,106,767
Feb 12, 20260.430.450.340.350.35-12.73%74,747
Feb 11, 20260.480.480.390.400.40-12.29%126,469
Feb 10, 20260.510.530.450.450.45-12.52%122,833
Feb 9, 20260.550.570.510.520.52-7.40%195,837
Feb 6, 20260.560.610.500.560.569.91%101,856
Feb 5, 20260.540.590.500.510.51-13.95%66,559
Feb 4, 20260.580.590.550.590.592.31%62,736
Feb 3, 20260.710.710.550.580.58-15.44%282,779