Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.2602	0.2684	0.2336	0.2488	691,608	-0.01(-4.71%)
Apr 30, 2026	0.2459	0.2744	0.2459	0.2611	397,131	+0.01(+3.00%)
Apr 29, 2026	0.2800	0.2800	0.2407	0.2535	927,635	-0.03(-11.21%)
Apr 28, 2026	0.2700	0.2855	0.2600	0.2855	1,189,057	+0.02(+7.01%)
Apr 27, 2026	0.2650	0.2849	0.2574	0.2668	692,582	-0.01(-2.34%)
Apr 24, 2026	0.2795	0.2799	0.2520	0.2732	1,097,133	+0.00(+0.44%)
Apr 23, 2026	0.4100	0.4100	0.2268	0.2720	4,072,419	-0.14(-34.30%)
Apr 22, 2026	0.3230	0.4600	0.3037	0.4140	9,772,652	+0.08(+24.77%)
Apr 21, 2026	0.3500	0.3510	0.3140	0.3318	1,271,209	-0.02(-6.56%)
Apr 20, 2026	0.3432	0.3551	0.3200	0.3551	872,738	-0.00(-0.25%)
Apr 17, 2026	0.3500	0.3566	0.3361	0.3560	388,160	+0.01(+1.74%)
Apr 16, 2026	0.3403	0.3571	0.3317	0.3499	635,360	+0.01(+2.31%)
Apr 15, 2026	0.3227	0.3581	0.3101	0.3420	1,356,906	-0.03(-7.82%)
Apr 14, 2026	0.3700	0.3887	0.3489	0.3710	2,717,418	-0.04(-9.82%)
Apr 13, 2026	0.4130	0.4900	0.3700	0.4114	32,285,312	+0.03(+8.41%)
Apr 10, 2026	0.3737	0.3900	0.3600	0.3795	5,214,914	+0.03(+7.05%)
Apr 09, 2026	0.3931	0.4099	0.3545	0.3545	275,748	-0.04(-9.61%)
Apr 08, 2026	0.4128	0.4277	0.3821	0.3922	481,454	-0.02(-4.34%)
Apr 07, 2026	0.4400	0.4570	0.3900	0.4100	398,193	-0.03(-6.80%)
Apr 06, 2026	0.4179	0.4824	0.4167	0.4399	913,376	+0.01(+3.17%)
Apr 02, 2026	0.4000	0.4440	0.3854	0.4264	283,314	+0.00(+1.04%)
Apr 01, 2026	0.3722	0.4247	0.3600	0.4220	504,293	+0.06(+17.48%)
Mar 31, 2026	0.3600	0.3700	0.3414	0.3592	165,642	+0.01(+2.05%)
Mar 30, 2026	0.3800	0.3950	0.3500	0.3520	194,519	-0.03(-8.31%)
Mar 27, 2026	0.4000	0.4249	0.3757	0.3839	219,303	-0.02(-3.81%)
Mar 26, 2026	0.4179	0.4181	0.3753	0.3991	277,305	-0.02(-4.75%)
Mar 25, 2026	0.3900	0.5019	0.3801	0.4190	1,457,632	+0.02(+6.24%)
Mar 24, 2026	0.4011	0.4150	0.3850	0.3944	169,277	-0.02(-5.35%)
Mar 23, 2026	0.4100	0.4235	0.3848	0.4167	225,012	-0.00(-0.07%)
Mar 20, 2026	0.4174	0.4200	0.3851	0.4170	201,572	-0.01(-2.57%)
Mar 19, 2026	0.4181	0.4328	0.3885	0.4280	377,249	-0.00(-1.13%)
Mar 18, 2026	0.3750	0.4335	0.3750	0.4329	609,936	+0.03(+7.93%)
Mar 17, 2026	0.4195	0.4661	0.3295	0.4011	18,311,550	-0.05(-10.87%)
Mar 16, 2026	0.5400	0.5634	0.4152	0.4500	306,185	-0.07(-14.12%)
Mar 13, 2026	0.5470	0.5500	0.5213	0.5240	77,464	+0.00(+0.60%)
Mar 12, 2026	0.5575	0.5917	0.5077	0.5209	127,450	-0.02(-3.72%)
Mar 11, 2026	0.5636	0.5700	0.5170	0.5410	176,955	-0.02(-3.41%)
Mar 10, 2026	0.5606	0.5980	0.5346	0.5601	326,084	+0.04(+7.63%)
Mar 09, 2026	0.5400	0.5602	0.4619	0.5204	473,905	-0.02(-3.63%)
Mar 06, 2026	0.4900	0.5799	0.4900	0.5400	300,500	+0.04(+8.00%)
Mar 05, 2026	0.6723	0.6723	0.4365	0.5000	3,222,362	-0.18(-26.22%)
Mar 04, 2026	0.5600	0.6781	0.5570	0.6777	654,706	+0.07(+11.45%)
Mar 03, 2026	0.5150	0.6201	0.4846	0.6081	1,067,382	+0.06(+11.62%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices