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

0.3700
+0.0249 (7.22%)
NYSE· Last Trade: Aug 1st, 6:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Splash Beverage Group, Inc. (NV) Common Stock (SBEV)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.430.450.330.3734,797,3800.37
7/30/20260.320.350.320.3521,212,2870.35
7/29/20260.340.380.310.32471,3580.32
7/28/20260.320.350.310.35526,9260.35
7/27/20260.370.370.250.331,078,1250.33
7/16/20260.100.000.100.0900.37
7/15/20260.100.110.100.101,317,2000.41
7/14/20260.110.110.100.105,161,9130.42
7/13/20260.140.150.120.127,181,8150.50
7/10/20260.160.160.140.155,366,2530.58
7/09/20260.180.190.160.179,293,6850.66
7/08/20260.150.190.150.1710,053,0800.70
7/07/20260.150.170.140.1637,113,0110.64
7/06/20260.290.320.180.21415,785,5420.83
7/02/20260.160.160.140.15404,6460.58
7/01/20260.150.160.150.161,042,7450.63
6/30/20260.160.170.150.154,571,2550.62
6/29/20260.150.150.140.14384,0890.58
6/26/20260.150.160.140.14508,9960.58
6/25/20260.160.160.140.16783,7550.63
6/24/20260.170.190.160.162,002,6540.66
6/23/20260.170.170.160.17585,6740.66
6/22/20260.180.180.170.18836,2970.72
6/18/20260.180.190.180.19812,3260.74
6/17/20260.190.200.180.201,209,9050.78
6/16/20260.180.200.180.202,311,0050.79
6/15/20260.180.210.180.1932,687,2920.75
6/12/20260.210.210.180.191,573,1060.75
6/11/20260.270.280.190.223,753,2090.88
6/10/20260.290.360.280.293,768,2281.15
6/09/20260.260.320.250.326,346,4471.26
6/08/20260.260.340.240.3217,416,2991.26
6/05/20260.270.290.240.2513,726,8471.00
6/04/20260.390.400.280.33340,232,1591.34
6/03/20260.140.240.140.24498,468,5460.97
6/02/20260.130.160.130.146,010,7740.57
6/01/20260.170.210.150.16128,924,4170.65
5/29/20260.170.200.170.172,786,2430.69
5/28/20260.170.180.160.171,034,0330.70
5/27/20260.170.170.160.161,040,6470.65
5/26/20260.180.190.170.17547,8310.67
5/22/20260.190.200.180.18796,2640.74
5/21/20260.200.200.180.191,197,7790.77
5/20/20260.200.210.190.20379,5400.80
5/19/20260.200.200.190.20582,3920.78
5/18/20260.210.210.190.20900,4230.81
5/15/20260.240.240.200.222,553,1380.86
5/14/20260.240.260.230.24732,9790.95
5/13/20260.240.250.240.24218,7890.98
5/12/20260.250.260.240.25186,0030.98
5/11/20260.240.270.240.25664,5141.01
5/08/20260.240.260.230.251,047,5461.00
5/07/20260.250.250.220.24689,6160.94
5/06/20260.260.260.240.25580,8001.00
5/05/20260.250.280.250.27413,3981.06
5/04/20260.250.260.240.26693,9231.04
5/01/20260.260.270.230.25691,6081.00