Dark

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN

Market Open

Apr 17, 2026 2:57:54 PM EDT

0.3400USD-3.001%(-0.0105)307,727

0.2900Bid 0.3900Ask 0.0900Spread

Pre-market

Apr 17, 2026 9:20:30 AM EDT

0.3468USD-0.886%(-0.0031)12,491

After-hours

Apr 16, 2026 4:47:30 PM EDT

0.3453USD-1.315%(-0.0046)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	0.3400	0.350000	0.340000	0.340000	-2.829%	307,727	0.000%
2026-04-16	0.3403	0.357100	0.331700	0.349900	+2.310%	636,380	-2.829%
2026-04-15	0.3227	0.358100	0.310101	0.342000	-7.817%	1,362,783	-0.585%
2026-04-14	0.3700	0.388700	0.348900	0.371000	-9.820%	2,727,735	-8.356%
2026-04-13	0.4130	0.490000	0.370000	0.411400	+8.406%	32,375,201	-17.355%
2026-04-10	0.3737	0.390000	0.360000	0.379500	+7.052%	5,203,441	-10.408%
2026-04-09	0.3931	0.409900	0.354500	0.354500	-9.612%	275,922	-4.090%
2026-04-08	0.4128	0.427699	0.382100	0.392200	-4.341%	495,893	-13.310%
2026-04-07	0.4400	0.457000	0.390000	0.410000	-6.797%	398,791	-17.073%
2026-04-06	0.4179	0.482400	0.416700	0.439900	+3.166%	936,040	-22.710%
2026-04-02	0.4000	0.444000	0.385400	0.426400	+1.043%	283,312	-20.263%
2026-04-01	0.3722	0.424700	0.360000	0.422000	+17.467%	504,797	-19.431%
2026-03-31	0.3560	0.370000	0.341400	0.359249	+2.059%	165,642	-5.358%
2026-03-30	0.3762	0.395000	0.350000	0.352000	-8.309%	194,559	-3.409%
2026-03-27	0.4000	0.424900	0.375700	0.383900	-3.809%	219,303	-11.435%
2026-03-26	0.4179	0.418100	0.375300	0.399100	-4.749%	277,405	-14.808%
2026-03-25	0.3900	0.501900	0.380100	0.419000	+6.237%	1,457,939	-18.854%
2026-03-24	0.4011	0.415000	0.385000	0.394400	-5.352%	169,281	-13.793%
2026-03-23	0.4087	0.423500	0.384800	0.416700	-0.072%	225,012	-18.407%
2026-03-20	0.4174	0.420000	0.385101	0.417000	-2.570%	201,572	-18.465%
2026-03-19	0.4181	0.432800	0.388500	0.428000	-1.132%	379,910	-20.561%
2026-03-18	0.3750	0.433500	0.375000	0.432900	+7.928%	609,971	-21.460%
2026-03-17	0.4195	0.466100	0.329500	0.401100	-10.867%	18,321,789	-15.233%
2026-03-16	0.5392	0.563400	0.415200	0.450000	-14.122%	306,186	-24.444%
2026-03-13	0.5470	0.550000	0.521300	0.524000	+0.595%	77,464	-35.115%
2026-03-12	0.5575	0.591700	0.507700	0.520900	-3.715%	128,255	-34.728%
2026-03-11	0.5636	0.570000	0.517000	0.541000	-3.410%	176,956	-37.153%
2026-03-10	0.5606	0.598000	0.534600	0.560100	+7.629%	326,084	-39.297%
2026-03-09	0.5421	0.560200	0.461900	0.520400	-3.630%	473,907	-34.666%
2026-03-06	0.4900	0.579900	0.490000	0.540000	+8.000%	300,500	-37.037%
2026-03-05	0.6723	0.672300	0.436500	0.500000	-26.221%	3,227,119	-32.000%
2026-03-04	0.5570	0.678100	0.557000	0.677700	+11.445%	664,558	-49.830%
2026-03-03	0.5150	0.620100	0.484600	0.608100	+11.619%	1,151,269	-44.088%
2026-03-02	0.4725	0.561700	0.455000	0.544800	+4.789%	697,481	-37.592%
2026-02-27	0.4900	0.530000	0.452500	0.519900	-3.544%	920,960	-34.603%
2026-02-26	0.4826	0.759900	0.482600	0.539000	+14.730%	33,374,717	-36.920%
2026-02-25	0.4449	0.480600	0.416500	0.469800	+5.906%	30,500	-27.629%
2026-02-24	0.4166	0.444000	0.416600	0.443600	+5.745%	17,449	-23.354%
2026-02-23	0.4296	0.429600	0.360200	0.419500	-3.563%	79,046	-18.951%
2026-02-20	0.4500	0.471300	0.410100	0.435000	-8.034%	191,212	-21.839%
2026-02-19	0.4688	0.475000	0.429500	0.473000	-0.526%	60,582	-28.118%
2026-02-18	0.4928	0.492800	0.470000	0.475500	-5.580%	102,098	-28.496%
2026-02-17	0.6000	0.602000	0.470000	0.503600	-5.142%	799,889	-32.486%
2026-02-13	0.3625	0.550000	0.354000	0.530900	+53.439%	2,106,767	-35.958%
2026-02-12	0.4271	0.449899	0.340000	0.346000	-12.725%	74,747	-1.734%
2026-02-11	0.4750	0.476100	0.392000	0.396450	-12.290%	126,469	-14.239%
2026-02-10	0.5050	0.533550	0.452000	0.452000	-12.522%	122,833	-24.779%
2026-02-09	0.5456	0.572500	0.510000	0.516700	-7.401%	195,837	-34.198%
2026-02-06	0.5551	0.609900	0.498900	0.558000	+9.907%	101,856	-39.068%
2026-02-05	0.5425	0.589900	0.497700	0.507700	-13.949%	66,559	-33.031%
2026-02-04	0.5848	0.590000	0.551801	0.590000	+2.306%	62,736	-42.373%
2026-02-03	0.7100	0.710000	0.550000	0.576700	-15.440%	282,779	-41.044%
2026-02-02	0.7312	0.743500	0.672000	0.682000	-7.962%	152,389	-50.147%
2026-01-30	0.7499	0.770000	0.740100	0.741000	-3.766%	86,852	-54.116%
2026-01-29	0.7988	0.802700	0.729100	0.770000	-3.630%	141,981	-55.844%
2026-01-28	0.8600	0.860000	0.702800	0.799000	-8.182%	299,063	-57.447%
2026-01-27	0.9357	0.950000	0.830000	0.870200	-11.159%	192,121	-60.929%
2026-01-26	0.8100	0.999000	0.712500	0.979500	+20.037%	641,494	-65.288%
2026-01-23	0.7500	0.880000	0.710100	0.816000	+11.750%	148,721	-58.333%
2026-01-22	0.6900	0.765127	0.665000	0.730200	+10.236%	207,336	-53.437%
2026-01-21	0.7650	0.790400	0.651100	0.662400	-12.854%	325,086	-48.671%
2026-01-20	0.8059	0.862100	0.760000	0.760100	-14.480%	421,213	-55.269%
2026-01-16	0.7500	1.280000	0.740100	0.888800	+15.474%	10,663,764	-61.746%
2026-01-15	0.7308	0.780000	0.720549	0.769700	+5.424%	35,149	-55.827%
2026-01-14	0.7115	0.774000	0.711500	0.730100	-0.753%	17,615	-53.431%
2026-01-13	0.7000	0.749900	0.700000	0.735643	+2.549%	26,444	-53.782%
2026-01-12	0.7563	0.756300	0.710001	0.717361	-4.352%	24,913	-52.604%
2026-01-09	0.7951	0.795100	0.730050	0.750000	-4.215%	34,374	-54.667%
2026-01-08	0.7373	0.783000	0.723900	0.783000	+8.329%	28,168	-56.577%
2026-01-07	0.7627	0.765400	0.708500	0.722800	-1.512%	21,063	-52.961%
2026-01-06	0.8130	0.813999	0.707678	0.733900	-2.147%	42,712	-53.672%
2026-01-05	0.7700	0.790491	0.714900	0.750000	+1.201%	69,570	-54.667%
2026-01-02	0.6825	0.770600	0.682500	0.741100	+7.344%	116,754	-54.122%
2025-12-31	0.7140	0.740000	0.675200	0.690400	-5.425%	71,616	-50.753%
2025-12-30	0.7347	0.770000	0.707000	0.730000	-3.618%	85,065	-53.425%
2025-12-29	0.9000	0.960000	0.727000	0.757400	-21.219%	105,215	-55.110%
2025-12-26	1.0600	1.060000	0.918300	0.961399	-3.085%	31,141	-64.635%
2025-12-24	1.0500	1.069400	0.950000	0.992000	-8.148%	49,481	-65.726%
2025-12-23	1.0800	1.130000	1.050000	1.080000	-4.425%	72,173	-68.519%
2025-12-22	1.1400	1.140000	1.090600	1.130000	+1.802%	16,368	-69.912%
2025-12-19	1.1000	1.140000	1.070000	1.110000	+0.909%	30,435	-69.369%
2025-12-18	1.1500	1.150000	1.100000	1.100000	-1.786%	42,253	-69.091%
2025-12-17	1.1300	1.150000	1.100000	1.120000	0.000%	42,354	-69.643%
2025-12-16	1.1600	1.160000	1.070000	1.120000	-3.448%	61,740	-69.643%
2025-12-15	1.2400	1.255500	1.140000	1.160000	-9.020%	137,110	-70.690%
2025-12-12	1.3200	1.320000	1.250000	1.275000	-4.135%	64,655	-73.333%
2025-12-11	1.3500	1.350000	1.270000	1.330000	-0.746%	76,237	-74.436%
2025-12-10	1.3000	1.400000	1.290000	1.340000	-0.741%	110,124	-74.627%
2025-12-09	1.3300	1.359300	1.249000	1.350000	+2.273%	169,476	-74.815%
2025-12-08	1.4900	1.500000	1.240000	1.320000	-12.000%	211,748	-74.242%
2025-12-05	1.3800	1.567500	1.360000	1.500000	+2.041%	342,857	-77.333%
2025-12-04	1.3400	1.470000	1.300000	1.470000	+11.364%	170,119	-76.871%
2025-12-03	1.3000	1.580000	1.300000	1.320000	-2.941%	674,596	-74.242%
2025-12-02	1.3800	1.690000	1.220000	1.360000	+1.493%	19,253,706	-75.000%
2025-12-01	1.2500	1.420000	1.217500	1.340000	+8.065%	311,719	-74.627%
2025-11-28	1.2800	1.369700	1.120100	1.240000	-6.061%	237,750	-72.581%
2025-11-26	0.9100	1.380000	0.840000	1.320000	+29.412%	1,409,920	-74.242%
2025-11-25	1.0400	1.190000	1.000000	1.020000	-13.559%	1,918,194	-66.667%
2025-11-24	0.8000	1.670000	0.768800	1.180000	+52.969%	47,174,195	-71.186%
2025-11-21	0.9032	0.960000	0.705000	0.771400	+3.641%	4,501,613	-55.924%
2025-11-20	0.8800	0.926000	0.740000	0.744300	-17.584%	1,654,165	-54.319%
2025-11-19	0.9600	0.990000	0.851100	0.903100	-8.547%	99,904	-62.352%
2025-11-18	1.0100	1.039900	0.987500	0.987500	-4.126%	28,123	-65.570%
2025-11-17	1.0300	1.079900	1.000000	1.030000	-4.630%	67,490	-66.990%
2025-11-14	1.0800	1.174000	1.070000	1.080000	-3.571%	63,331	-68.519%
2025-11-13	1.2600	1.280000	1.103000	1.120000	-10.400%	117,676	-69.643%
2025-11-12	1.2100	1.420000	1.180100	1.250000	+13.636%	289,137	-72.800%
2025-11-11	1.1500	1.150000	1.077000	1.100000	-2.655%	35,731	-69.091%
2025-11-10	1.1600	1.160000	1.094500	1.130000	+3.670%	37,675	-69.912%
2025-11-07	1.1500	1.230000	1.085800	1.090000	-14.844%	115,794	-68.807%
2025-11-06	1.4000	1.449900	1.280000	1.280000	-7.914%	84,224	-73.438%
2025-11-05	1.3200	1.390000	1.320000	1.390000	+5.303%	33,437	-75.540%
2025-11-04	1.4800	1.510000	1.230000	1.320000	-13.158%	87,639	-74.242%
2025-11-03	1.6500	1.650000	1.460000	1.520000	-6.748%	82,718	-77.632%
2025-10-31	1.5800	1.700000	1.580000	1.630000	-0.610%	97,179	-79.141%
2025-10-30	1.7100	1.870000	1.570000	1.640000	-12.299%	201,693	-79.268%
2025-10-29	2.0700	2.070000	1.860000	1.870000	-9.662%	106,027	-81.818%
2025-10-28	2.0000	2.150000	1.980000	2.070000	+6.154%	170,786	-83.575%
2025-10-27	2.0000	2.260000	1.950000	1.950000	-9.302%	257,555	-82.564%
2025-10-24	1.8700	2.360000	1.870000	2.150000	+6.436%	262,246	-84.186%
2025-10-23	2.2500	2.570000	2.000000	2.020000	-17.551%	650,585	-83.168%
2025-10-22	2.4200	3.349900	2.230000	2.450000	+29.630%	38,765,634	-86.122%
2025-10-21	1.9300	1.965000	1.850000	1.890000	-1.563%	12,467,088	-82.011%
2025-10-20	1.8600	1.920000	1.830000	1.920000	+6.077%	7,999	-82.292%
2025-10-17	2.0600	2.100000	1.760000	1.810000	-12.136%	46,559	-81.215%
2025-10-16	2.2000	2.200000	2.010000	2.060000	-5.936%	17,010	-83.495%
2025-10-15	2.2000	2.270000	2.140000	2.190000	-0.455%	9,721	-84.475%
2025-10-14	2.0900	2.220000	2.000000	2.200000	+4.265%	11,052	-84.545%
2025-10-13	2.1200	2.319900	2.060000	2.110000	0.000%	21,836	-83.886%
2025-10-10	2.3100	2.395000	1.990000	2.110000	-10.593%	130,521	-83.886%
2025-10-09	2.4500	2.450000	2.230000	2.360000	+4.425%	45,620	-85.593%
2025-10-08	2.3600	2.360000	2.220000	2.260000	-3.004%	19,682	-84.956%
2025-10-07	2.4200	2.479500	2.270000	2.330000	-3.719%	38,532	-85.408%
2025-10-06	2.4400	2.520000	2.390000	2.420000	-4.724%	19,882	-85.950%
2025-10-03	2.3500	2.540000	2.340000	2.540000	+5.390%	7,866	-86.614%
2025-10-02	2.4200	2.470000	2.350000	2.410100	+1.265%	24,791	-85.893%
2025-10-01	2.3700	2.413900	2.340000	2.380000	+0.843%	14,640	-85.714%
2025-09-30	2.3100	2.399900	2.225000	2.360100	+3.061%	22,106	-85.594%
2025-09-29	2.3100	2.410000	2.200000	2.290000	-4.583%	43,576	-85.153%
2025-09-26	2.2300	2.780000	2.230000	2.400000	+9.091%	190,409	-85.833%
2025-09-25	2.2300	2.258900	2.150000	2.200000	+0.457%	13,541	-84.545%
2025-09-24	2.2100	2.249900	2.151800	2.190000	0.000%	9,985	-84.475%
2025-09-23	2.1900	2.300000	2.165100	2.190000	-0.905%	37,018	-84.475%
2025-09-22	2.1300	2.310000	2.130000	2.210000	+0.913%	79,916	-84.615%
2025-09-19	2.2400	2.280000	2.185000	2.190000	-3.097%	40,301	-84.475%
2025-09-18	2.1300	2.320300	2.130000	2.260000	+3.196%	33,823	-84.956%
2025-09-17	2.2000	2.320000	2.116800	2.190000	-0.455%	108,795	-84.475%
2025-09-16	1.7600	2.290000	1.720000	2.200000	+30.178%	550,249	-84.545%
2025-09-15	1.6900	1.754900	1.680000	1.690000	-1.744%	37,059	-79.882%
2025-09-12	1.7200	1.780000	1.690000	1.720000	-2.825%	48,860	-80.233%
2025-09-11	1.7200	1.780000	1.700000	1.770000	+1.724%	27,688	-80.791%
2025-09-10	1.6900	1.765000	1.690000	1.740000	+1.754%	24,150	-80.460%
2025-09-09	1.5700	1.740000	1.570000	1.710000	+7.547%	28,385	-80.117%
2025-09-08	1.6500	1.729000	1.530000	1.590000	-3.049%	69,432	-78.616%
2025-09-05	1.6300	1.660000	1.610000	1.640000	+1.235%	19,444	-79.268%
2025-09-04	1.6600	1.670000	1.600000	1.620000	-2.994%	36,752	-79.012%
2025-09-03	1.6200	1.759400	1.610000	1.670000	-2.339%	163,234	-79.641%
2025-09-02	1.6300	1.710000	1.630000	1.710000	+2.108%	31,333	-80.117%
2025-08-29	1.8000	1.800000	1.610000	1.674700	-6.441%	40,476	-79.698%
2025-08-28	1.7400	1.790000	1.670400	1.790000	+2.874%	45,271	-81.006%
2025-08-27	1.8500	1.850000	1.690000	1.740000	-5.946%	65,429	-80.460%
2025-08-26	1.8600	1.960000	1.845000	1.850000	-5.612%	117,944	-81.622%
2025-08-25	1.7700	2.120000	1.610000	1.960000	+3.158%	361,097	-82.653%
2025-08-22	1.7300	1.930000	1.650000	1.900000	+11.111%	238,652	-82.105%
2025-08-21	1.7000	1.959900	1.640800	1.710000	-11.856%	614,429	-80.117%
2025-08-20	1.7000	2.400000	1.520000	1.940000	+27.623%	21,220,806	-82.474%
2025-08-19	1.5900	1.600000	1.520000	1.520100	-3.178%	1,551,918	-77.633%
2025-08-18	1.6400	1.640000	1.527600	1.570000	-0.633%	33,017	-78.344%
2025-08-15	1.6500	1.730000	1.450000	1.580000	-1.863%	63,775	-78.481%
2025-08-14	1.7300	1.770000	1.572800	1.610000	-6.395%	112,373	-78.882%
2025-08-13	1.7700	1.900000	1.630000	1.720000	-2.880%	112,997	-80.233%
2025-08-12	1.6300	1.880000	1.630000	1.771000	+10.000%	132,457	-80.802%
2025-08-11	1.7300	1.730000	1.580000	1.610000	-5.848%	24,795	-78.882%
2025-08-08	1.7700	1.770000	1.700000	1.710000	-0.703%	31,039	-80.117%
2025-08-07	1.9000	1.900000	1.702300	1.722100	-9.601%	52,839	-80.257%
2025-08-06	1.9800	2.000000	1.780000	1.905000	-4.271%	76,875	-82.152%
2025-08-05	2.1100	2.506200	1.836600	1.990000	-3.865%	216,443	-82.915%
2025-08-04	1.6000	2.070000	1.450000	2.070000	+29.375%	338,626	-83.575%
2025-08-01	1.7300	1.730000	1.570000	1.600000	-7.514%	34,111	-78.750%
2025-07-31	2.0300	2.030000	1.720000	1.730000	-10.825%	41,873	-80.347%
2025-07-30	2.0500	2.110000	1.890000	1.940000	-3.956%	49,525	-82.474%
2025-07-29	2.1500	2.150000	1.752000	2.019900	-3.814%	77,648	-83.167%
2025-07-28	2.0900	2.250000	2.080000	2.100000	+3.448%	73,818	-83.810%
2025-07-25	1.8600	2.100000	1.860000	2.030000	+5.729%	24,376	-83.251%
2025-07-24	2.0900	2.100000	1.880000	1.920000	-6.801%	51,448	-82.292%
2025-07-23	2.2200	2.260000	2.060000	2.060100	-6.359%	33,681	-83.496%
2025-07-22	2.3400	2.479900	2.000000	2.200000	-5.172%	42,467	-84.545%
2025-07-21	2.5100	2.600000	2.145000	2.320000	-13.755%	102,031	-85.345%
2025-07-18	2.7200	2.720000	2.510000	2.690000	+5.078%	46,095	-87.361%
2025-07-17	3.0500	3.050000	2.550000	2.560000	-16.340%	86,189	-86.719%
2025-07-16	3.2700	3.340000	3.050000	3.060000	-4.315%	19,999	-88.889%
2025-07-15	3.5800	3.580000	2.990000	3.198000	-8.681%	34,188	-89.368%
2025-07-14	3.7100	3.710000	3.440000	3.502000	-0.511%	17,083	-90.291%
2025-07-11	4.0000	4.000000	3.405400	3.520000	-5.121%	9,761	-90.341%
2025-07-10	3.4800	3.830000	3.461900	3.710000	+7.849%	19,930	-90.836%
2025-07-09	3.4700	3.510000	3.366400	3.440000	+1.176%	8,993	-90.116%
2025-07-08	3.3300	3.480000	3.210000	3.400000	+5.590%	32,744	-90.000%
2025-07-07	3.4300	3.440000	3.096600	3.220000	-6.395%	10,375	-89.441%
2025-07-03	3.2800	3.510000	3.252500	3.440000	+1.775%	9,807	-90.116%
2025-07-02	3.4300	3.600000	3.290000	3.380000	-1.170%	13,474	-89.941%
2025-07-01	3.6500	3.650000	3.403400	3.420000	-9.043%	12,506	-90.058%
2025-06-30	3.8400	3.840000	3.010000	3.760000	+1.075%	56,092	-90.957%
2025-06-27	3.7000	3.860400	3.630100	3.720000	-11.429%	118,982	-90.860%
2025-06-26	3.1000	5.110000	2.970000	4.200000	+38.614%	2,073,585	-91.905%
2025-06-25	3.0900	3.310000	2.925000	3.030000	-0.656%	12,439	-88.779%
2025-06-24	2.6150	3.470000	2.510000	3.050000	+16.858%	93,618	-88.852%
2025-06-23	2.6700	2.699900	2.547600	2.610000	-5.298%	11,529	-86.973%
2025-06-20	2.3900	2.932500	2.390000	2.756000	+5.594%	20,518	-87.663%
2025-06-18	2.4915	2.610000	2.391100	2.610000	+4.819%	11,012	-86.973%
2025-06-17	2.3400	2.540000	2.340000	2.490000	+6.867%	14,885	-86.345%
2025-06-16	2.8000	2.875000	2.138800	2.330000	-19.097%	61,139	-85.408%
2025-06-13	3.1800	3.180000	2.850000	2.880000	-9.148%	18,051	-88.194%
2025-06-12	3.4800	3.480000	3.013600	3.170000	-7.822%	29,233	-89.274%
2025-06-11	3.5800	3.897800	3.400000	3.439000	-6.802%	55,034	-90.113%
2025-06-10	3.6900	3.690000	3.575300	3.690000	-0.539%	11,260	-90.786%
2025-06-09	3.8200	3.850000	3.700000	3.710000	0.000%	4,560	-90.836%
2025-06-06	3.7500	3.950000	3.655000	3.710000	-0.269%	15,051	-90.836%
2025-06-05	3.5900	3.800000	3.590000	3.720000	0.000%	5,451	-90.860%
2025-06-04	3.7300	3.923900	3.700000	3.720000	-5.102%	11,814	-90.860%
2025-06-03	3.8500	3.950000	3.641200	3.920000	+3.704%	14,719	-91.327%
2025-06-02	3.9400	3.940000	3.600000	3.780000	-0.264%	6,307	-91.005%
2025-05-30	3.5100	3.890000	3.510000	3.790000	+2.989%	20,049	-91.029%
2025-05-29	3.9900	3.990000	3.524300	3.680000	-1.075%	16,160	-90.761%
2025-05-28	3.7500	3.789500	3.500000	3.720000	-1.587%	16,987	-90.860%
2025-05-27	4.0000	4.000000	3.521500	3.780000	-5.025%	29,389	-91.005%
2025-05-23	3.5300	4.789900	3.530000	3.980000	+10.864%	212,461	-91.457%
2025-05-22	3.9600	4.030000	3.410000	3.590000	-11.139%	48,632	-90.529%
2025-05-21	4.1600	4.310000	4.000000	4.040000	-3.810%	17,212	-91.584%
2025-05-20	4.4500	4.800600	4.140000	4.200000	-9.287%	37,616	-91.905%
2025-05-19	5.0900	5.120000	4.500100	4.630000	-12.806%	132,302	-92.657%
2025-05-16	5.1000	5.476100	5.100000	5.310000	+1.143%	22,223	-93.597%
2025-05-15	5.2600	5.500000	5.200000	5.250000	-4.197%	24,102	-93.524%
2025-05-14	5.5100	5.730000	5.300000	5.480000	-3.180%	27,559	-93.796%
2025-05-13	5.2100	5.710000	5.050000	5.660000	+8.637%	89,631	-93.993%
2025-05-12	5.6300	5.700500	5.190000	5.210000	-9.705%	62,308	-93.474%
2025-05-09	6.0500	6.270000	5.590000	5.770000	-6.026%	193,135	-94.107%
2025-05-08	6.5600	6.600000	6.044800	6.140000	-6.970%	251,028	-94.463%
2025-05-07	5.8900	6.789900	5.880100	6.600000	+15.587%	271,432	-94.848%
2025-05-06	6.3500	6.581700	5.580000	5.710000	-13.876%	375,575	-94.046%
2025-05-05	7.5400	7.781600	6.630000	6.630000	-15.217%	330,896	-94.872%
2025-05-02	7.4300	8.400000	7.400000	7.820000	+6.106%	186,054	-95.652%
2025-05-01	6.6700	7.750000	6.670000	7.370000	+7.749%	238,874	-95.387%
2025-04-30	5.8100	7.740000	5.810000	6.840000	+11.220%	308,617	-95.029%
2025-04-29	5.2600	6.199900	5.260000	6.150000	+5.852%	376,325	-94.472%
2025-04-28	5.0000	5.990000	5.000000	5.810000	-3.808%	166,949	-94.148%
2025-04-25	6.7700	7.168900	5.980000	6.040000	-15.994%	445,908	-94.371%
2025-04-24	6.7100	7.902200	6.670100	7.190000	-10.125%	481,799	-95.271%
2025-04-23	6.4200	8.880000	6.100000	8.000000	+18.168%	1,156,606	-95.750%
2025-04-22	8.1300	9.790000	5.492000	6.770000	+1.805%	4,187,341	-94.978%
2025-04-21	3.8600	6.650000	3.540000	6.650000	+59.091%	4,891,836	-94.887%
2025-04-17	3.7600	4.320000	3.590000	4.180000	-2.791%	1,161,193	-91.866%
2025-04-16	3.9900	4.780000	3.130000	4.300000	+52.482%	43,975,669	-92.093%
2025-04-15	1.9300	2.900000	1.880000	2.820000	+104.348%	50,156,099	-87.943%
2025-04-14	1.4400	1.490000	1.300000	1.380000	-3.497%	4,681,471	-75.362%
2025-04-11	1.3800	1.530000	1.340000	1.430000	+6.716%	46,742	-76.224%
2025-04-10	1.4700	1.549700	1.340000	1.340000	-8.844%	50,387	-74.627%
2025-04-09	1.2600	1.549900	0.962080	1.470000	+19.512%	355,233	-76.871%
2025-04-08	1.2600	1.350000	1.210000	1.230000	-2.381%	81,374	-72.358%
2025-04-07	1.5600	1.579800	1.250000	1.260000	-22.462%	104,500	-73.016%
2025-04-04	1.4600	1.640000	1.350000	1.625000	+3.834%	155,865	-79.077%
2025-04-03	1.6300	1.630000	1.330000	1.565000	-4.573%	192,104	-78.275%
2025-04-02	1.4900	2.050000	1.470100	1.640000	+11.315%	566,585	-79.268%
2025-04-01	1.4000	1.679800	1.400000	1.473300	+5.236%	127,375	-76.923%
2025-03-31	1.5600	1.615000	1.300000	1.400000	-97.735%	83,781	-75.714%
2025-03-28	120.0000	120.000000	59.600000	61.800000	-44.821%	6,535	-99.450%
2025-03-14	177.1200	197.600000	100.800000	112.000000	-42.670%	1,178	-99.696%
2025-03-13	214.4000	214.400000	192.960000	195.360000	-8.881%	256	-99.826%
2025-03-12	216.0000	228.160000	198.720000	214.400000	-2.899%	395	-99.841%
2025-03-11	232.0000	238.080000	209.440000	220.800000	-1.075%	323	-99.846%
2025-03-10	240.0000	240.000000	221.600000	223.200000	-7.371%	162	-99.848%
2025-03-07	238.4000	244.800000	228.800000	240.960000	+4.875%	277	-99.859%
2025-03-06	232.0000	238.240000	228.000000	229.760000	-2.644%	253	-99.852%
2025-03-05	225.2800	244.000000	220.800000	236.000000	+1.584%	800	-99.856%
2025-03-04	242.0800	243.200000	224.320000	232.320000	-4.032%	453	-99.854%
2025-03-03	264.0000	264.000000	242.080000	242.080000	-5.437%	417	-99.860%
2025-02-28	241.6000	264.000000	228.160000	256.000000	+5.960%	2,036	-99.867%
2025-02-27	258.4000	258.400000	237.600000	241.600000	+3.923%	975	-99.859%
2025-02-26	241.6000	241.600000	232.000000	232.480000	-2.221%	326	-99.854%
2025-02-25	250.7200	252.160000	227.520000	237.760000	-5.290%	607	-99.857%
2025-02-24	272.0000	272.000000	240.000000	251.040000	-5.482%	691	-99.865%
2025-02-21	270.2400	272.000000	257.920000	265.600000	-1.190%	468	-99.872%
2025-02-20	257.6000	279.680000	248.160000	268.800000	+1.757%	1,020	-99.874%
2025-02-19	267.8400	268.160000	252.960000	264.160000	-0.542%	471	-99.871%
2025-02-18	270.0800	285.920000	240.960000	265.600000	-2.295%	376	-99.872%
2025-02-14	264.1600	271.840000	256.000000	271.840000	+4.361%	274	-99.875%
2025-02-13	287.2000	287.200000	248.000000	260.480000	-6.437%	844	-99.869%
2025-02-12	303.2000	303.200000	275.200000	278.400000	-5.895%	463	-99.878%
2025-02-11	296.4800	300.640000	276.800000	295.840000	-1.334%	1,446	-99.885%
2025-02-10	315.0400	315.040000	289.600000	299.840000	-3.848%	465	-99.887%
2025-02-07	315.2000	320.000000	300.800000	311.840000	+0.412%	694	-99.891%
2025-02-06	305.1200	327.840000	301.600000	310.560000	+3.300%	552	-99.891%
2025-02-05	312.0000	320.000000	296.160000	300.640000	-6.050%	515	-99.887%
2025-02-04	320.0000	320.000000	296.320000	320.000000	-2.439%	1,083	-99.894%
2025-02-03	368.0000	376.480000	320.000000	328.000000	-12.543%	5,799	-99.896%
2025-01-31	367.2000	376.000000	344.000000	375.040000	+3.078%	1,143	-99.909%
2025-01-30	352.0000	381.440000	338.880000	363.840000	-1.813%	741	-99.907%
2025-01-29	328.4800	384.000000	328.480000	370.560000	+3.763%	1,531	-99.908%
2025-01-28	319.0400	432.000000	313.600000	357.120000	+14.462%	12,025	-99.905%
2025-01-27	319.6800	333.760000	312.000000	312.000000	-2.010%	428	-99.891%
2025-01-24	332.0000	332.000000	297.280000	318.400000	-2.737%	1,054	-99.893%
2025-01-23	331.8400	352.000000	320.160000	327.360000	-2.571%	544	-99.896%
2025-01-22	342.5600	350.800000	330.560000	336.000000	-6.874%	166	-99.899%
2025-01-21	344.0000	360.800000	322.720000	360.800000	+4.689%	304	-99.906%
2025-01-17	320.0000	365.120000	319.840000	344.640000	+2.620%	945	-99.901%
2025-01-16	303.8400	349.600000	300.816000	335.840000	+10.474%	864	-99.899%
2025-01-15	319.2000	336.000000	286.400000	304.000000	-2.514%	1,153	-99.888%
2025-01-14	300.0000	328.640000	298.400000	311.840000	+1.089%	410	-99.891%
2025-01-13	336.0000	336.000000	300.000000	308.480000	-10.326%	980	-99.890%
2025-01-10	284.8000	361.120000	284.800000	344.000000	+18.785%	2,770	-99.901%
2025-01-08	304.0000	308.960000	277.120000	289.600000	-10.837%	1,470	-99.883%
2025-01-07	326.2400	364.480000	303.840000	324.800000	-24.815%	3,344	-99.895%
2025-01-06	448.0000	543.680000	416.000000	432.000000	+12.594%	37,952	-99.921%
2025-01-03	303.8400	430.720000	277.120000	383.680000	+35.480%	13,025	-99.911%
2025-01-02	264.0000	300.480000	264.000000	283.200000	+9.938%	584	-99.880%
2024-12-31	264.6400	281.280000	248.000000	257.600000	-9.040%	511	-99.868%
2024-12-30	272.0000	288.000000	260.800000	283.200000	+1.143%	205	-99.880%
2024-12-27	280.0000	291.520000	257.600000	280.000000	+1.039%	328	-99.879%
2024-12-26	280.0000	291.520000	272.000000	277.120000	-1.591%	576	-99.877%
2024-12-24	259.2000	286.400000	249.920000	281.600000	+12.748%	311	-99.879%
2024-12-23	256.0000	263.680000	249.440000	249.760000	+4.345%	277	-99.864%
2024-12-20	238.2400	255.840000	235.840000	239.360000	+1.493%	137	-99.858%
2024-12-19	240.8000	255.840000	235.840000	235.840000	-2.384%	251	-99.856%
2024-12-18	248.0000	264.000000	240.800000	241.600000	-0.330%	177	-99.859%
2024-12-17	250.7200	256.000000	242.400000	242.400000	-0.460%	256	-99.860%
2024-12-16	254.0800	265.600000	243.520000	243.520000	-3.057%	229	-99.860%
2024-12-13	250.5600	270.400000	240.800000	251.200000	+2.614%	181	-99.865%
2024-12-12	248.3200	280.000000	243.520000	244.800000	-1.418%	302	-99.861%
2024-12-11	260.6400	274.400000	241.120000	248.320000	-5.366%	239	-99.863%
2024-12-10	275.8400	275.840000	241.120000	262.400000	-3.869%	469	-99.870%
2024-12-09	288.0000	288.000000	241.120000	272.960000	-7.983%	756	-99.875%
2024-12-06	310.4000	312.320000	275.520000	296.640000	-1.383%	178	-99.885%
2024-12-05	304.0000	320.000000	296.000000	300.800000	-2.893%	130	-99.887%
2024-12-04	288.0000	323.200000	288.000000	309.760000	+4.536%	303	-99.890%
2024-12-03	300.6400	304.000000	273.600000	296.320000	-1.437%	292	-99.885%
2024-12-02	316.8000	316.800000	290.080000	300.640000	-3.393%	181	-99.887%
2024-11-29	308.8000	334.240000	300.000000	311.200000	-1.768%	84	-99.891%
2024-11-27	307.8400	335.840000	296.000000	316.800000	+1.538%	124	-99.893%
2024-11-26	319.2000	336.000000	304.000000	312.000000	-2.256%	93	-99.891%
2024-11-25	332.1600	352.000000	296.160000	319.200000	-6.776%	389	-99.893%
2024-11-22	322.8800	364.000000	317.760000	342.400000	+1.905%	283	-99.901%
2024-11-21	356.8000	356.800000	320.320000	336.000000	-2.280%	196	-99.899%
2024-11-20	313.6000	343.840000	304.000000	343.840000	+9.643%	282	-99.901%
2024-11-19	305.6000	332.800000	296.000000	313.600000	+3.704%	458	-99.892%
2024-11-18	290.4000	311.680000	285.120000	302.400000	+4.247%	273	-99.888%
2024-11-15	315.8400	319.680000	281.760000	290.080000	-8.016%	212	-99.883%
2024-11-14	332.8000	359.360000	310.400000	315.360000	-3.430%	140	-99.892%
2024-11-13	342.0800	351.840000	309.600000	326.560000	-7.396%	181	-99.896%
2024-11-12	368.0000	388.000000	305.760000	352.640000	-4.589%	369	-99.904%
2024-11-11	324.8000	379.040000	322.400000	369.600000	+15.500%	602	-99.908%
2024-11-08	291.2000	320.000000	276.000000	320.000000	+2.512%	262	-99.894%
2024-11-07	315.3600	326.240000	224.160000	312.160000	+4.387%	540	-99.891%
2024-11-06	304.9600	316.480000	289.280000	299.040000	-1.941%	262	-99.886%
2024-11-05	308.3200	323.200000	304.000000	304.960000	-2.055%	229	-99.889%
2024-11-04	301.6000	313.280000	291.040000	311.360000	+3.787%	115	-99.891%
2024-11-01	304.1600	313.440000	288.000000	300.000000	-4.337%	223	-99.887%
2024-10-31	312.9600	338.400000	272.800000	313.600000	+0.204%	551	-99.892%
2024-10-30	332.1600	336.000000	308.800000	312.960000	-5.780%	197	-99.891%
2024-10-29	336.0000	336.480000	304.960000	332.160000	-1.190%	511	-99.898%
2024-10-28	364.8000	378.880000	320.000000	336.160000	-9.634%	949	-99.899%
2024-10-25	359.5200	383.840000	352.160000	372.000000	+3.471%	299	-99.909%
2024-10-24	377.6000	384.960000	329.600000	359.520000	-4.788%	390	-99.905%
2024-10-23	392.8000	401.120000	362.400000	377.600000	-6.756%	363	-99.910%
2024-10-22	388.8000	412.800000	388.800000	404.960000	+4.156%	167	-99.916%
2024-10-21	404.8000	426.240000	387.200000	388.800000	-5.226%	294	-99.913%
2024-10-18	416.0000	425.440000	392.000000	410.240000	-3.609%	203	-99.917%
2024-10-17	432.0000	446.240000	417.280000	425.600000	-3.623%	262	-99.920%
2024-10-16	422.4000	452.800000	420.800000	441.600000	+1.958%	408	-99.923%
2024-10-15	429.6000	440.000000	416.000000	433.120000	+0.819%	127	-99.921%
2024-10-14	416.3200	448.000000	416.000000	429.600000	-0.556%	131	-99.921%
2024-10-11	416.0000	448.000000	409.760000	432.000000	+3.488%	210	-99.921%

.dark-mode .hL5gcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hL5gcY{ color: #333333; background-color: white; border: 2px solid #333333; }SBEVSplash Beverage Group, Inc.stock NYSEAMERICAN

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN