ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Splash Beverage Group, Inc. (NV) Common Stock (NY:SBEV)

0.5580 +0.0503 (+9.91%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2026 0.5400 0.5899 0.4977 0.5077 66,113 -0.08(-13.95%)
Feb 04, 2026 0.5848 0.5900 0.5518 0.5900 61,984 +0.01(+2.31%)
Feb 03, 2026 0.7100 0.7100 0.5500 0.5767 282,389 -0.11(-15.44%)
Feb 02, 2026 0.7312 0.7435 0.6720 0.6820 152,389 -0.06(-7.96%)
Jan 30, 2026 0.7499 0.7700 0.7401 0.7410 86,852 -0.03(-3.77%)
Jan 29, 2026 0.7988 0.8027 0.7291 0.7700 141,980 -0.03(-3.63%)
Jan 28, 2026 0.8600 0.8600 0.7028 0.7990 297,555 -0.07(-8.18%)
Jan 27, 2026 0.9357 0.9500 0.8300 0.8702 189,830 -0.11(-11.16%)
Jan 26, 2026 0.8100 0.9990 0.7125 0.9795 636,138 +0.16(+20.04%)
Jan 23, 2026 0.7500 0.8800 0.7101 0.8160 148,721 +0.09(+11.75%)
Jan 22, 2026 0.6900 0.7651 0.6650 0.7302 206,959 +0.07(+10.24%)
Jan 21, 2026 0.7600 0.7904 0.6511 0.6624 323,544 -0.10(-12.85%)
Jan 20, 2026 0.8100 0.8621 0.7600 0.7601 416,724 -0.13(-14.48%)
Jan 16, 2026 0.7500 1.280 0.7401 0.8888 10,665,117 +0.12(+15.47%)
Jan 15, 2026 0.7308 0.7800 0.7205 0.7697 35,109 +0.04(+5.42%)
Jan 14, 2026 0.7115 0.7740 0.7115 0.7301 17,463 -0.01(-0.75%)
Jan 13, 2026 0.7000 0.7499 0.7000 0.7356 26,316 +0.02(+2.54%)
Jan 12, 2026 0.7563 0.7563 0.7100 0.7174 24,913 -0.03(-4.35%)
Jan 09, 2026 0.7951 0.7951 0.7301 0.7500 34,395 -0.03(-4.21%)
Jan 08, 2026 0.7373 0.7830 0.7239 0.7830 28,167 +0.06(+8.33%)
Jan 07, 2026 0.7600 0.7654 0.7085 0.7228 20,965 -0.01(-1.51%)
Jan 06, 2026 0.8130 0.8140 0.7077 0.7339 42,702 -0.02(-2.15%)
Jan 05, 2026 0.7700 0.7905 0.7149 0.7500 69,470 +0.01(+1.20%)
Jan 02, 2026 0.6825 0.7706 0.6825 0.7411 116,754 +0.05(+7.34%)
Dec 31, 2025 0.7140 0.7400 0.6752 0.6904 71,617 -0.04(-5.42%)
Dec 30, 2025 0.7347 0.7700 0.7070 0.7300 83,623 -0.03(-3.62%)
Dec 29, 2025 0.9000 0.9600 0.7270 0.7574 104,594 -0.20(-21.22%)
Dec 26, 2025 1.060 1.060 0.9183 0.9614 31,141 -0.03(-3.08%)
Dec 24, 2025 1.050 1.069 0.9500 0.9920 49,781 -0.09(-8.15%)
Dec 23, 2025 1.080 1.130 1.050 1.080 72,373 -0.05(-4.42%)
Dec 22, 2025 1.140 1.140 1.091 1.130 16,338 +0.02(+1.80%)
Dec 19, 2025 1.100 1.140 1.070 1.110 30,535 +0.01(+0.91%)
Dec 18, 2025 1.150 1.150 1.100 1.100 41,324 -0.02(-1.79%)
Dec 17, 2025 1.130 1.150 1.100 1.120 41,990 +0.00(+0.00%)
Dec 16, 2025 1.160 1.160 1.070 1.120 60,892 -0.04(-3.45%)
Dec 15, 2025 1.240 1.256 1.140 1.160 136,530 -0.11(-9.02%)
Dec 12, 2025 1.320 1.320 1.250 1.275 64,655 -0.06(-4.14%)
Dec 11, 2025 1.350 1.350 1.270 1.330 71,976 -0.01(-0.75%)
Dec 10, 2025 1.300 1.400 1.290 1.340 107,959 -0.01(-0.74%)
Dec 09, 2025 1.330 1.359 1.249 1.350 169,475 +0.03(+2.27%)
Dec 08, 2025 1.490 1.500 1.240 1.320 209,574 -0.18(-12.00%)
Dec 05, 2025 1.380 1.567 1.360 1.500 342,857 +0.03(+2.04%)
Dec 04, 2025 1.340 1.470 1.300 1.470 168,769 +0.15(+11.36%)
Dec 03, 2025 1.300 1.580 1.300 1.320 672,020 -0.04(-2.94%)
Dec 02, 2025 1.380 1.690 1.220 1.360 19,232,652 +0.02(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.