ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,829.45
1.35%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Splash Beverage Group Inc (SBEV)

  7. Splash Beverage Group Inc (SBEV) Historical

SBEV Splash Beverage Group Inc

0.3209
0.001 (0.31%)
Jul 26 2024 - Closed
Delayed by 15 minutes

SBEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.339 0.0191 5.97% 0.326 0.35 0.32 261,137
Jul 25 2024 0.3199 -0.0411 -11.39% 0.35 0.3703 0.316 846,332
Jul 24 2024 0.361 0.002 0.56% 0.36 0.3899 0.351 499,955
Jul 23 2024 0.359 0.0397 12.43% 0.321 0.37 0.321 616,935
Jul 22 2024 0.3193 0.0372 13.19% 0.304 0.32 0.285 525,777
Jul 19 2024 0.2821 0.0095 3.48% 0.275 0.31649 0.2622 464,538
Jul 18 2024 0.2726 -0.0304 -10.03% 0.30 0.305 0.2701 656,875
Jul 17 2024 0.303 -0.0256 -7.79% 0.33 0.34 0.303 468,969
Jul 16 2024 0.3286 0.0019 0.58% 0.33 0.346 0.3137 371,464
Jul 15 2024 0.3267 0.0138 4.41% 0.2896 0.3399 0.2896 507,268
Jul 12 2024 0.3129 0.0429 15.89% 0.28 0.3129 0.275001 530,446
Jul 11 2024 0.27 -0.0209 -7.18% 0.2909 0.309 0.26 708,564
Jul 10 2024 0.2909 -0.0051 -1.72% 0.3047 0.313 0.281 213,792
Jul 09 2024 0.296 -0.007 -2.31% 0.3032 0.3477 0.28 1,194,302
Jul 08 2024 0.303 0.03515 13.12% 0.28 0.3199 0.27 1,262,600
Jul 05 2024 0.26785 0.03885 16.97% 0.2299 0.28 0.2299 1,026,963
Jul 03 2024 0.229 -0.0043 -1.84% 0.2329 0.2398 0.226 355,343
Jul 02 2024 0.2333 -0.018 -7.16% 0.2438 0.2513 0.225 956,305
Jul 01 2024 0.2513 0.0213 9.26% 0.2456 0.258 0.24 476,170
Jun 28 2024 0.23 -0.024 -9.45% 0.254 0.2599 0.23 800,829
Jun 27 2024 0.254 0.0063 2.54% 0.2519 0.2699 0.226 766,139
Jun 26 2024 0.2477 0.0077 3.21% 0.2411 0.261 0.24 482,738
Jun 25 2024 0.24 0.001 0.42% 0.225 0.253099 0.225 1,417,398
Jun 24 2024 0.239 0.024 11.16% 0.225 0.2938 0.216 3,109,110
Jun 21 2024 0.215 -0.0199 -8.47% 0.231 0.245 0.215 812,224
Jun 20 2024 0.2349 0.0169 7.75% 0.2147 0.259742 0.2105 1,194,595
Jun 18 2024 0.218 -0.0104 -4.55% 0.2271 0.23 0.2005 468,064
Jun 17 2024 0.2284 -0.0014 -0.61% 0.2229 0.2363 0.212 391,949
Jun 14 2024 0.2298 0.0008 0.35% 0.23 0.231 0.21 453,595
Jun 13 2024 0.229 -0.01376 -5.67% 0.25 0.25 0.2212 1,229,626
Jun 12 2024 0.24276 -0.00924 -3.67% 0.2515 0.2599 0.229981 555,854
Jun 11 2024 0.252 0.002 0.80% 0.2425 0.255 0.2301 321,256
Jun 10 2024 0.25 -0.0076 -2.95% 0.2622 0.2699 0.25 306,073
Jun 07 2024 0.2576 0.0029 1.14% 0.25 0.264 0.24 486,693
Jun 06 2024 0.2547 0.0048 1.92% 0.25 0.26928 0.2335 1,197,948
Jun 05 2024 0.2499 -0.0001 -0.04% 0.255 0.255 0.225 1,423,246
Jun 04 2024 0.25 -0.0389 -13.46% 0.2891 0.2995 0.246 2,356,884
Jun 03 2024 0.2889 0.0439 17.92% 0.3041 0.3041 0.25 4,342,152
May 31 2024 0.245 -0.047 -16.10% 0.31 0.5207 0.2409 13,729,140
May 30 2024 0.292 0.0095 3.36% 0.28 0.30 0.2646 158,048
May 29 2024 0.2825 -0.0005 -0.18% 0.2755 0.2917 0.271 148,455
May 28 2024 0.283 -0.001 -0.35% 0.2897 0.30 0.2675 197,041
May 24 2024 0.284 0.0291 11.42% 0.267 0.2931 0.249899 542,407
May 23 2024 0.2549 0.0049 1.96% 0.256 0.2709 0.2314 198,234
May 22 2024 0.25 -0.021 -7.75% 0.2689 0.277 0.248 265,754
May 21 2024 0.271 -0.005 -1.81% 0.2746 0.299999 0.27 139,802
May 20 2024 0.276 -0.007 -2.47% 0.2748 0.29 0.2702 160,809
May 17 2024 0.283 0.0039 1.40% 0.2917 0.31 0.2705 236,121
May 16 2024 0.2791 -0.0079 -2.75% 0.31 0.31 0.27 205,428
May 15 2024 0.287 -0.0221 -7.15% 0.3045 0.3099 0.2811 98,960
May 14 2024 0.3091 -0.0069 -2.18% 0.3292 0.3292 0.2803 230,687
May 13 2024 0.316 0.006 1.94% 0.3094 0.33 0.3094 131,774
May 10 2024 0.31 0.0077 2.55% 0.309 0.3399 0.30 113,293
May 09 2024 0.3023 0.0043 1.44% 0.3071 0.323 0.30 124,411
May 08 2024 0.298 -0.0156 -4.97% 0.3158 0.3199 0.296 164,311
May 07 2024 0.3136 -0.0065 -2.03% 0.3109 0.33 0.3109 66,956
May 06 2024 0.3201 -0.0219 -6.40% 0.349 0.35 0.3151 88,977
May 03 2024 0.342 -0.003 -0.87% 0.37 0.37 0.32 233,650
May 02 2024 0.345 0.025 7.81% 0.325 0.3595 0.315049 69,684
May 01 2024 0.32 -0.009 -2.74% 0.33 0.34 0.301 108,314
Apr 30 2024 0.329 0.0341 11.56% 0.29 0.435 0.29 733,888
Apr 29 2024 0.2949 -0.0211 -6.68% 0.3177 0.3322 0.280401 190,681

Your Recent History

AMEX
SBEV
Splash Beverage
LSE
GEN
Genuit
LSE
EMH
European Metals
LSE
ALU
Alumasc
LSE
0A94
Nft Investments
LSE
NANO
Nanoco
LSE
GV1O
Gresham House Renewable ...
LSE
STS
Sts Global Income & Growth
TSX
X.DB.B
TMX
UNSW3
BIOSUSDT
BIOS
CRTO
AUDIOUSD
Audius
UNSW
ETH2X-FLIETH
ETH 2x Flexible Leverage Index
BTRX
MATICUSDT
Polygon
BTRX
MINTUSDT
Public Mint
LSE
TRI
Trifast
BOV
UCAS3Q
UNICASA ON
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved