Splash Beverage Group Inc (NY: SBEV )

1.021 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 1.070 1.080 1.010 1.021 53,501 -0.04(-3.72%)
Dec 06, 2022 1.070 1.120 1.010 1.060 220,198 +0.05(+4.95%)
Dec 05, 2022 1.000 1.090 1.000 1.010 538,154 +0.01(+1.01%)
Dec 02, 2022 1.000 1.020 0.9700 0.9999 242,290 +0.01(+1.01%)
Dec 01, 2022 1.050 1.050 0.9590 0.9899 361,027 -0.04(-3.89%)
Nov 30, 2022 1.010 1.080 1.000 1.030 136,657 +0.01(+0.99%)
Nov 29, 2022 1.040 1.050 0.9800 1.020 152,147 +0.02(+1.99%)
Nov 28, 2022 1.030 1.040 0.9729 1.000 139,768 -0.02(-1.96%)
Nov 25, 2022 0.9900 1.030 0.9500 1.020 125,228 +0.02(+2.00%)
Nov 23, 2022 1.020 1.040 0.9800 1.000 195,572 -0.02(-1.96%)
Nov 22, 2022 1.040 1.050 1.000 1.020 221,667 -0.01(-0.97%)
Nov 21, 2022 1.030 1.080 1.000 1.030 69,890 +0.00(+0.00%)
Nov 18, 2022 1.030 1.070 1.010 1.030 84,428 +0.02(+1.48%)
Nov 17, 2022 1.050 1.060 0.9501 1.015 304,567 -0.05(-4.25%)
Nov 16, 2022 1.120 1.150 1.050 1.060 203,729 -0.01(-0.93%)
Nov 15, 2022 1.140 1.169 1.030 1.070 348,706 -0.01(-0.93%)
Nov 14, 2022 1.200 1.210 1.080 1.080 284,134 -0.14(-11.11%)
Nov 11, 2022 1.140 1.240 1.090 1.215 226,608 +0.09(+7.52%)
Nov 10, 2022 1.080 1.226 1.080 1.130 157,760 +0.06(+5.61%)
Nov 09, 2022 1.110 1.150 1.070 1.070 95,802 -0.05(-4.46%)
Nov 08, 2022 1.130 1.150 1.080 1.120 171,791 +0.04(+3.70%)
Nov 07, 2022 1.200 1.200 1.080 1.080 90,632 -0.08(-6.90%)
Nov 04, 2022 1.130 1.171 1.067 1.160 108,509 +0.10(+9.43%)
Nov 03, 2022 1.120 1.180 1.050 1.060 209,970 -0.05(-4.50%)
Nov 02, 2022 1.150 1.200 1.100 1.110 176,748 -0.06(-5.13%)
Nov 01, 2022 1.210 1.227 1.150 1.170 73,406 -0.03(-2.50%)
Oct 31, 2022 1.180 1.220 1.150 1.200 171,782 -0.02(-1.64%)
Oct 28, 2022 1.230 1.240 1.170 1.220 60,743 -0.01(-0.81%)
Oct 27, 2022 1.210 1.230 1.170 1.230 99,560 +0.01(+0.82%)
Oct 26, 2022 1.120 1.240 1.100 1.220 174,442 +0.12(+10.91%)
Oct 25, 2022 1.110 1.190 1.100 1.100 222,180 -0.02(-1.78%)
Oct 24, 2022 1.140 1.190 1.100 1.120 190,560 +0.02(+1.81%)
Oct 21, 2022 1.210 1.210 1.100 1.100 100,816 -0.05(-4.35%)
Oct 20, 2022 1.200 1.250 1.130 1.150 110,833 -0.07(-5.74%)
Oct 19, 2022 1.310 1.320 1.200 1.220 143,876 -0.07(-5.43%)
Oct 18, 2022 1.370 1.370 1.280 1.290 135,278 -0.01(-0.77%)
Oct 17, 2022 1.320 1.377 1.280 1.300 78,503 -0.02(-1.52%)
Oct 14, 2022 1.340 1.350 1.310 1.320 29,660 +0.01(+0.76%)
Oct 13, 2022 1.260 1.400 1.260 1.310 86,520 +0.04(+3.15%)
Oct 12, 2022 1.300 1.310 1.260 1.270 23,803 -0.02(-1.55%)
Oct 11, 2022 1.310 1.360 1.260 1.290 71,651 -0.05(-3.73%)
Oct 10, 2022 1.340 1.370 1.280 1.340 74,436 -0.03(-2.19%)
Oct 07, 2022 1.360 1.430 1.360 1.370 133,673 +0.02(+1.48%)
Oct 06, 2022 1.360 1.411 1.350 1.350 65,714 -0.01(-0.74%)
Oct 05, 2022 1.370 1.390 1.350 1.360 94,878 +0.01(+0.74%)
Oct 04, 2022 1.280 1.385 1.261 1.350 163,068 +0.06(+4.65%)
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.