ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,135.20
0.59%
Dow Jones
38,686.32
1.51%
Brent Oil
81.165
0.45%
Bitcoin
68,981.94
1.82%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Splash Beverage Group Inc (SBEV)

  7. Splash Beverage Group Inc (SBEV) Historical

SBEV Splash Beverage Group Inc

0.2604
0.0154 (6.29%)
Pre Market
Last Updated: 05:30:46
Delayed by 15 minutes

SBEV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.245 -0.047 -16.10% 0.31 0.5207 0.2409 13,729,140
May 30 2024 0.292 0.0095 3.36% 0.28 0.30 0.2646 158,048
May 29 2024 0.2825 -0.0005 -0.18% 0.2755 0.2917 0.271 148,455
May 28 2024 0.283 -0.001 -0.35% 0.2897 0.30 0.2675 197,041
May 24 2024 0.284 0.0291 11.42% 0.267 0.2931 0.249899 542,407
May 23 2024 0.2549 0.0049 1.96% 0.256 0.2709 0.2314 202,986
May 22 2024 0.25 -0.021 -7.75% 0.2689 0.277 0.248 265,754
May 21 2024 0.271 -0.005 -1.81% 0.2746 0.299999 0.27 139,802
May 20 2024 0.276 -0.007 -2.47% 0.2748 0.29 0.2702 160,809
May 17 2024 0.283 0.0039 1.40% 0.2917 0.31 0.2705 236,121
May 16 2024 0.2791 -0.0079 -2.75% 0.31 0.31 0.27 205,428
May 15 2024 0.287 -0.0221 -7.15% 0.3045 0.3099 0.2811 98,960
May 14 2024 0.3091 -0.0069 -2.18% 0.3292 0.3292 0.2803 230,687
May 13 2024 0.316 0.006 1.94% 0.3094 0.33 0.3094 131,774
May 10 2024 0.31 0.0077 2.55% 0.309 0.3399 0.30 113,293
May 09 2024 0.3023 0.0043 1.44% 0.3071 0.323 0.30 124,411
May 08 2024 0.298 -0.0156 -4.97% 0.3158 0.3199 0.296 164,311
May 07 2024 0.3136 -0.0065 -2.03% 0.3109 0.33 0.3109 66,956
May 06 2024 0.3201 -0.0219 -6.40% 0.349 0.35 0.3151 88,977
May 03 2024 0.342 -0.003 -0.87% 0.37 0.37 0.32 233,650
May 02 2024 0.345 0.025 7.81% 0.325 0.3595 0.315049 69,684
May 01 2024 0.32 -0.009 -2.74% 0.33 0.34 0.301 108,314
Apr 30 2024 0.329 0.0341 11.56% 0.29 0.435 0.29 733,888
Apr 29 2024 0.2949 -0.0211 -6.68% 0.3177 0.3322 0.280401 190,681
Apr 26 2024 0.316 -0.0095 -2.92% 0.321 0.3299 0.30 83,078
Apr 25 2024 0.3255 -0.0035 -1.06% 0.321 0.3425 0.321 23,229
Apr 24 2024 0.329 0.008 2.49% 0.33 0.3424 0.32 77,601
Apr 23 2024 0.321 -0.0064 -1.95% 0.342 0.3474 0.321 76,657
Apr 22 2024 0.3274 -0.0118 -3.48% 0.34 0.3454 0.3227 65,497
Apr 19 2024 0.3392 0.0047 1.41% 0.3274 0.3453 0.3274 49,781
Apr 18 2024 0.3345 0.0015 0.45% 0.3381 0.341 0.33 49,714
Apr 17 2024 0.333 0.0011 0.33% 0.33 0.345 0.3201 145,402
Apr 16 2024 0.3319 -0.0006 -0.18% 0.3404 0.35 0.33 73,002
Apr 15 2024 0.3325 0.0025 0.76% 0.35 0.352 0.33 143,845
Apr 12 2024 0.33 -0.0051 -1.52% 0.3705 0.3705 0.33 197,241
Apr 11 2024 0.3351 -0.0063 -1.85% 0.358 0.3588 0.3315 89,495
Apr 10 2024 0.3414 -0.0036 -1.04% 0.362 0.36249 0.335 45,452
Apr 09 2024 0.345 0.0065 1.92% 0.347 0.39 0.34 163,466
Apr 08 2024 0.338499 -0.0116 -3.31% 0.3507 0.3586 0.33 162,896
Apr 05 2024 0.3501 -0.0059 -1.66% 0.366 0.3699 0.3501 78,292
Apr 04 2024 0.356 0.0012 0.34% 0.38 0.39 0.3425 226,205
Apr 03 2024 0.3548 -0.0022 -0.62% 0.365 0.3653 0.34 183,928
Apr 02 2024 0.357 -0.0129 -3.49% 0.37 0.39 0.3451 134,455
Apr 01 2024 0.3699 -0.0944 -20.33% 0.4541 0.46 0.33 1,307,281
Mar 28 2024 0.4643 0.0043 0.93% 0.47 0.483 0.45 77,921
Mar 27 2024 0.46 -0.01 -2.13% 0.47 0.4954 0.46 74,849
Mar 26 2024 0.47 -0.0193 -3.94% 0.501 0.501 0.468 72,195
Mar 25 2024 0.4893 -0.0151 -2.99% 0.50 0.529599 0.468 75,095
Mar 22 2024 0.5044 0.0185 3.81% 0.52 0.52 0.4745 117,008
Mar 21 2024 0.4859 -0.0226 -4.44% 0.51 0.5234 0.4761 74,602
Mar 20 2024 0.5085 0.0385 8.19% 0.4678 0.53 0.4678 105,064
Mar 19 2024 0.47 0.028 6.33% 0.456 0.5096 0.453 89,548
Mar 18 2024 0.442 -0.0491 -10.00% 0.481 0.51 0.431 279,374
Mar 15 2024 0.4911 -0.0094 -1.88% 0.5126 0.572 0.4821 114,134
Mar 14 2024 0.5005 -0.0296 -5.58% 0.5258 0.5401 0.50 87,238
Mar 13 2024 0.5301 -0.07 -11.66% 0.5821 0.629 0.50 356,789
Mar 12 2024 0.6001 -0.0299 -4.75% 0.639 0.65 0.5616 172,025
Mar 11 2024 0.63 -0.018 -2.78% 0.66 0.666 0.606 44,882
Mar 08 2024 0.648 0.0005 0.08% 0.6516 0.6816 0.6101 166,451
Mar 07 2024 0.6475 -0.0135 -2.04% 0.68 0.695 0.6149 153,042
Mar 06 2024 0.661 0.071 12.03% 0.5882 0.691 0.5882 330,121
Mar 05 2024 0.59 0.01 1.72% 0.5732 0.617 0.55 61,147

Your Recent History

AMEX
SBEV
Splash Beverage
BOV
SNSY6F
SANSUY PNB
EU
FR001400LVK1
SG Issuer Sg Issuer Zc M...
LSE
77ZK
Investec Bnk 26
MRTX
RETBTC
RealTract
EU
SLCO
Selcodis
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved