Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Splash Beverage Group Inc (NY: SBEV )

0.2945 -0.0325 (-9.94%)

Official Closing Price Updated: 8:00 PM EDT, Sep 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	0.3260	0.3260	0.2915	0.2945	571,510	-0.03(-9.94%)
Aug 30, 2024	0.3100	0.3492	0.3051	0.3270	1,158,869	+0.03(+9.36%)
Aug 29, 2024	0.3100	0.3330	0.2941	0.2990	1,095,788	-0.00(-1.42%)
Aug 28, 2024	0.3800	0.3763	0.2884	0.3033	1,093,209	-0.06(-16.22%)
Aug 27, 2024	0.4000	0.4000	0.3407	0.3620	776,012	-0.04(-10.73%)
Aug 26, 2024	0.4310	0.4750	0.3860	0.4055	915,042	-0.03(-7.42%)
Aug 23, 2024	0.4500	0.4600	0.4250	0.4380	440,826	-0.01(-2.67%)
Aug 22, 2024	0.5100	0.5157	0.4220	0.4500	1,334,431	-0.06(-12.13%)
Aug 21, 2024	0.4500	0.5200	0.4410	0.5121	982,016	+0.07(+15.10%)
Aug 20, 2024	0.4770	0.4800	0.4306	0.4449	303,552	-0.02(-3.91%)
Aug 19, 2024	0.4829	0.5200	0.4400	0.4630	1,533,745	+0.02(+4.04%)
Aug 16, 2024	0.3699	0.4600	0.3686	0.4450	1,159,673	+0.08(+23.58%)
Aug 15, 2024	0.3750	0.4077	0.3320	0.3601	1,235,840	-0.02(-5.73%)
Aug 14, 2024	0.3814	0.4005	0.3800	0.3820	167,555	-0.03(-7.12%)
Aug 13, 2024	0.4600	0.4600	0.3900	0.4113	562,409	-0.02(-4.35%)
Aug 12, 2024	0.3900	0.4500	0.3900	0.4300	658,408	+0.04(+10.54%)
Aug 09, 2024	0.3500	0.3899	0.3300	0.3890	403,400	+0.03(+8.36%)
Aug 08, 2024	0.3635	0.3635	0.3161	0.3590	416,184	-0.00(-0.86%)
Aug 07, 2024	0.3210	0.3672	0.3210	0.3621	511,275	+0.03(+9.76%)
Aug 06, 2024	0.2900	0.3480	0.2801	0.3299	822,265	+0.06(+20.27%)
Aug 05, 2024	0.2700	0.2885	0.2400	0.2743	605,066	+0.00(+1.18%)
Aug 02, 2024	0.3040	0.3090	0.2700	0.2711	535,764	-0.04(-12.27%)
Aug 01, 2024	0.3045	0.3187	0.3045	0.3090	135,439	+0.01(+3.97%)
Jul 31, 2024	0.3100	0.3200	0.2928	0.2972	465,555	-0.01(-3.51%)
Jul 30, 2024	0.3300	0.3510	0.3050	0.3080	584,256	-0.03(-9.92%)
Jul 29, 2024	0.3398	0.3461	0.3005	0.3419	286,849	+0.00(+0.86%)
Jul 26, 2024	0.3260	0.3500	0.3200	0.3390	267,076	+0.02(+5.97%)
Jul 25, 2024	0.3500	0.3703	0.3160	0.3199	846,333	-0.04(-11.39%)
Jul 24, 2024	0.3600	0.3899	0.3510	0.3610	509,305	+0.00(+0.56%)
Jul 23, 2024	0.3210	0.3700	0.3210	0.3590	616,987	+0.04(+12.29%)
Jul 22, 2024	0.3000	0.3200	0.2850	0.3197	622,167	+0.04(+13.33%)
Jul 19, 2024	0.2750	0.3165	0.2622	0.2821	466,370	+0.01(+3.48%)
Jul 18, 2024	0.3000	0.3050	0.2701	0.2726	658,119	-0.03(-10.03%)
Jul 17, 2024	0.3300	0.3400	0.3030	0.3030	479,475	-0.03(-7.79%)
Jul 16, 2024	0.3300	0.3460	0.3137	0.3286	371,484	+0.00(+0.58%)
Jul 15, 2024	0.2896	0.3399	0.2896	0.3267	508,279	+0.01(+4.41%)
Jul 12, 2024	0.2800	0.3129	0.2750	0.3129	549,542	+0.04(+15.89%)
Jul 11, 2024	0.2909	0.3090	0.2600	0.2700	716,344	-0.02(-7.18%)
Jul 10, 2024	0.3047	0.3130	0.2810	0.2909	213,804	-0.01(-1.72%)
Jul 09, 2024	0.3032	0.3477	0.2800	0.2960	1,195,345	-0.01(-2.31%)
Jul 08, 2024	0.2800	0.3199	0.2700	0.3030	1,263,822	+0.04(+13.10%)
Jul 05, 2024	0.2300	0.2800	0.2299	0.2679	1,029,820	+0.04(+16.99%)
Jul 03, 2024	0.2329	0.2398	0.2260	0.2290	355,343	-0.00(-1.84%)
Jul 02, 2024	0.2438	0.2513	0.2250	0.2333	967,383	-0.02(-7.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.