Dark

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN

Inactive

Aug 21, 2026

0.4715USD+10.941%(+0.0465)1,624,563

Pre-market

0.00USD-100.000%(-0.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.440800	0.474400	0.440300	0.471500	+10.941%	1,624,563	0.000%
2026-08-20	0.403900	0.442000	0.400800	0.425000	+3.558%	459,339	+10.941%
2026-08-19	0.399700	0.436800	0.396000	0.410400	+2.935%	1,676,608	+14.888%
2026-08-18	0.365000	0.405000	0.365000	0.398700	+5.476%	502,200	+18.259%
2026-08-17	0.400500	0.400500	0.360800	0.378000	-6.667%	336,359	+24.735%
2026-08-14	0.390000	0.410000	0.390000	0.405000	+2.714%	479,658	+16.420%
2026-08-13	0.395000	0.405300	0.365200	0.394300	-3.735%	1,457,550	+19.579%
2026-08-12	0.347300	0.639500	0.347300	0.409600	+16.397%	49,213,596	+15.112%
2026-08-11	0.400800	0.402500	0.316000	0.351900	-14.629%	355,204	+33.987%
2026-08-10	0.394000	0.412200	0.380300	0.412200	-4.583%	382,120	+14.386%
2026-08-07	0.444000	0.459900	0.424300	0.432000	-3.139%	417,155	+9.144%
2026-08-06	0.402700	0.460000	0.387000	0.446000	+4.941%	749,962	+5.717%
2026-08-05	0.332100	0.470000	0.332100	0.425000	+21.429%	5,440,195	+10.941%
2026-08-04	0.316000	0.350000	0.316000	0.350000	-1.436%	4,833,235	+34.714%
2026-08-03	0.297800	0.355100	0.291000	0.355100	-4.027%	2,420,492	+32.779%
2026-07-31	0.430000	0.450000	0.327600	0.370000	+7.215%	35,143,512	+27.432%
2026-07-30	0.320000	0.345100	0.315000	0.345100	+7.945%	26,430,254	+36.627%
2026-07-29	0.342000	0.381700	0.311000	0.319700	-9.331%	473,721	+47.482%
2026-07-28	0.321300	0.354400	0.310000	0.352600	+6.816%	527,475	+33.721%
2026-07-27	0.370000	0.370000	0.250000	0.330100	+252.667%	1,117,565	+42.836%
2026-07-16	0.103100	0.103400	0.091100	0.093601	-9.037%	1,127,166	+403.734%
2026-07-15	0.101300	0.109500	0.101300	0.102900	-1.342%	1,322,480	+358.212%
2026-07-14	0.108900	0.108900	0.095100	0.104300	-15.887%	5,281,316	+352.061%
2026-07-13	0.142900	0.145900	0.123050	0.124000	-14.777%	7,203,714	+280.242%
2026-07-10	0.156300	0.159000	0.141500	0.145500	-11.978%	5,366,251	+224.055%
2026-07-09	0.176400	0.185500	0.157700	0.165300	-5.000%	9,359,575	+185.239%
2026-07-08	0.153500	0.190000	0.149500	0.174000	+8.818%	10,091,029	+170.977%
2026-07-07	0.149700	0.174000	0.143000	0.159900	-23.162%	37,244,773	+194.872%
2026-07-06	0.294000	0.318700	0.183210	0.208100	+42.534%	416,669,137	+126.574%
2026-07-02	0.157000	0.157800	0.142200	0.146000	-7.536%	404,646	+222.945%
2026-07-01	0.148800	0.158000	0.146300	0.157900	+1.871%	1,042,827	+198.607%
2026-06-30	0.156000	0.174500	0.151100	0.155000	+7.564%	4,629,412	+204.194%
2026-06-29	0.146700	0.149000	0.140900	0.144100	-0.621%	384,268	+227.203%
2026-06-26	0.153100	0.160000	0.145000	0.145000	-7.643%	508,995	+225.172%
2026-06-25	0.160700	0.163600	0.143800	0.157000	-4.268%	784,340	+200.318%
2026-06-24	0.174000	0.188100	0.156300	0.164000	-1.086%	2,003,989	+187.500%
2026-06-23	0.169900	0.174900	0.160400	0.165800	-7.889%	1,052,632	+184.379%
2026-06-22	0.184000	0.184400	0.171000	0.180000	-3.069%	836,879	+161.944%
2026-06-18	0.177900	0.192600	0.177900	0.185700	-4.769%	812,326	+153.904%
2026-06-17	0.193300	0.195000	0.183100	0.195000	-1.515%	1,230,447	+141.795%
2026-06-16	0.184900	0.198000	0.180010	0.198000	+5.826%	2,323,250	+138.131%
2026-06-15	0.177000	0.208600	0.177000	0.187100	+0.053%	32,722,958	+152.004%
2026-06-12	0.212900	0.212900	0.181800	0.187000	-14.612%	1,573,106	+152.139%
2026-06-11	0.272000	0.283650	0.192300	0.219000	-23.693%	3,756,007	+115.297%
2026-06-10	0.293900	0.359900	0.280000	0.287000	-9.148%	3,775,193	+64.286%
2026-06-09	0.259500	0.324000	0.247700	0.315900	-0.095%	6,359,463	+49.256%
2026-06-08	0.260000	0.339700	0.242800	0.316200	+26.480%	17,467,180	+49.114%
2026-06-05	0.265000	0.290100	0.243000	0.250000	-25.262%	13,726,833	+88.600%
2026-06-04	0.390000	0.400100	0.280500	0.334500	+38.223%	340,669,000	+40.957%
2026-06-03	0.140700	0.388800	0.140000	0.242000	+71.025%	499,888,184	+94.835%
2026-06-02	0.131300	0.158900	0.131300	0.141500	-12.708%	6,030,935	+233.216%
2026-06-01	0.169500	0.206900	0.145600	0.162100	-5.426%	129,203,380	+190.870%
2026-05-29	0.174600	0.197000	0.166300	0.171400	-1.945%	2,786,242	+175.088%
2026-05-28	0.168000	0.184999	0.164050	0.174800	+8.168%	1,034,087	+169.737%
2026-05-27	0.168000	0.173529	0.160000	0.161600	-3.810%	1,046,545	+191.770%
2026-05-26	0.180700	0.188999	0.165800	0.168000	-8.596%	547,859	+180.655%
2026-05-22	0.191100	0.198000	0.175600	0.183800	-4.071%	796,263	+156.529%
2026-05-21	0.200000	0.205000	0.180200	0.191600	-4.582%	1,197,495	+146.086%
2026-05-20	0.195000	0.205500	0.190400	0.200800	+2.974%	379,540	+134.811%
2026-05-19	0.195300	0.198150	0.185300	0.195000	-3.130%	582,399	+141.795%
2026-05-18	0.205700	0.207900	0.186000	0.201300	-6.416%	901,921	+134.228%
2026-05-15	0.240000	0.240000	0.204000	0.215100	-9.241%	2,553,138	+119.200%
2026-05-14	0.244000	0.259699	0.231000	0.237000	-3.226%	732,976	+98.945%
2026-05-13	0.241800	0.252400	0.240000	0.244900	-0.244%	219,466	+92.528%
2026-05-12	0.250400	0.259700	0.240200	0.245500	-2.964%	186,483	+92.057%
2026-05-11	0.244600	0.266700	0.236300	0.253000	+1.160%	666,664	+86.364%
2026-05-08	0.242900	0.260000	0.230400	0.250100	+5.930%	1,047,545	+88.525%
2026-05-07	0.250000	0.250000	0.223000	0.236100	-5.371%	710,433	+99.704%
2026-05-06	0.261900	0.261900	0.241100	0.249500	-6.203%	580,872	+88.978%
2026-05-05	0.251301	0.279400	0.251301	0.266000	+2.703%	460,659	+77.256%
2026-05-04	0.250000	0.259000	0.238500	0.259000	+4.100%	693,923	+82.046%
2026-05-01	0.260200	0.268400	0.233600	0.248800	-4.711%	691,606	+89.510%
2026-04-30	0.245900	0.274400	0.245900	0.261100	+2.998%	397,231	+80.582%
2026-04-29	0.280000	0.280000	0.240701	0.253500	-11.208%	927,985	+85.996%
2026-04-28	0.270000	0.285500	0.260000	0.285500	+7.009%	1,190,391	+65.149%
2026-04-27	0.265000	0.284900	0.257400	0.266800	-2.343%	698,582	+76.724%
2026-04-24	0.279500	0.279900	0.252000	0.273200	+0.441%	1,097,133	+72.584%
2026-04-23	0.410000	0.410000	0.226800	0.272000	-34.300%	4,146,733	+73.346%
2026-04-22	0.323000	0.460000	0.303700	0.414000	+24.774%	9,801,301	+13.889%
2026-04-21	0.350000	0.351000	0.313999	0.331800	-6.562%	1,299,332	+42.104%
2026-04-20	0.343200	0.355100	0.320000	0.355100	-0.253%	873,384	+32.779%
2026-04-17	0.350000	0.356600	0.336100	0.356000	+1.743%	388,160	+32.444%
2026-04-16	0.340300	0.357100	0.331700	0.349900	+2.310%	636,380	+34.753%
2026-04-15	0.322700	0.358100	0.310101	0.342000	-7.817%	1,362,783	+37.865%
2026-04-14	0.370000	0.388700	0.348900	0.371000	-9.820%	2,727,735	+27.089%
2026-04-13	0.413000	0.490000	0.370000	0.411400	+8.406%	32,375,201	+14.609%
2026-04-10	0.373700	0.390000	0.360000	0.379500	+7.052%	5,203,441	+24.242%
2026-04-09	0.393100	0.409900	0.354500	0.354500	-9.612%	275,922	+33.004%
2026-04-08	0.412800	0.427699	0.382100	0.392200	-4.341%	495,893	+20.219%
2026-04-07	0.440000	0.457000	0.390000	0.410000	-6.797%	398,791	+15.000%
2026-04-06	0.417900	0.482400	0.416700	0.439900	+3.166%	936,040	+7.183%
2026-04-02	0.400000	0.444000	0.385400	0.426400	+1.043%	283,312	+10.577%
2026-04-01	0.372200	0.424700	0.360000	0.422000	+17.467%	504,797	+11.730%
2026-03-31	0.356000	0.370000	0.341400	0.359249	+2.059%	165,642	+31.246%
2026-03-30	0.376200	0.395000	0.350000	0.352000	-8.309%	194,559	+33.949%
2026-03-27	0.400000	0.424900	0.375700	0.383900	-3.809%	219,303	+22.818%
2026-03-26	0.417900	0.418100	0.375300	0.399100	-4.749%	277,405	+18.141%
2026-03-25	0.390000	0.501900	0.380100	0.419000	+6.237%	1,457,939	+12.530%
2026-03-24	0.401100	0.415000	0.385000	0.394400	-5.352%	169,281	+19.549%
2026-03-23	0.408700	0.423500	0.384800	0.416700	-0.072%	225,012	+13.151%
2026-03-20	0.417400	0.420000	0.385101	0.417000	-2.570%	201,572	+13.070%
2026-03-19	0.418100	0.432800	0.388500	0.428000	-1.132%	379,910	+10.164%
2026-03-18	0.375000	0.433500	0.375000	0.432900	+7.928%	609,971	+8.917%
2026-03-17	0.419500	0.466100	0.329500	0.401100	-10.867%	18,321,789	+17.552%
2026-03-16	0.539200	0.563400	0.415200	0.450000	-14.122%	306,186	+4.778%
2026-03-13	0.547000	0.550000	0.521300	0.524000	+0.595%	77,464	-10.019%
2026-03-12	0.557500	0.591700	0.507700	0.520900	-3.715%	128,255	-9.484%
2026-03-11	0.563600	0.570000	0.517000	0.541000	-3.410%	176,956	-12.847%
2026-03-10	0.560600	0.598000	0.534600	0.560100	+7.629%	326,084	-15.819%
2026-03-09	0.542100	0.560200	0.461900	0.520400	-3.630%	473,907	-9.397%
2026-03-06	0.490000	0.579900	0.490000	0.540000	+8.000%	300,500	-12.685%
2026-03-05	0.672300	0.672300	0.436500	0.500000	-26.221%	3,227,119	-5.700%
2026-03-04	0.557000	0.678100	0.557000	0.677700	+11.445%	664,558	-30.426%
2026-03-03	0.515000	0.620100	0.484600	0.608100	+11.619%	1,151,269	-22.463%
2026-03-02	0.472500	0.561700	0.455000	0.544800	+4.789%	697,481	-13.454%
2026-02-27	0.490000	0.530000	0.452500	0.519900	-3.544%	920,960	-9.309%
2026-02-26	0.482600	0.759900	0.482600	0.539000	+14.730%	33,374,717	-12.523%
2026-02-25	0.444900	0.480600	0.416500	0.469800	+5.906%	30,500	+0.362%
2026-02-24	0.416600	0.444000	0.416600	0.443600	+5.745%	17,449	+6.289%
2026-02-23	0.429600	0.429600	0.360200	0.419500	-3.563%	79,046	+12.396%
2026-02-20	0.450000	0.471300	0.410100	0.435000	-8.034%	191,212	+8.391%
2026-02-19	0.468800	0.475000	0.429500	0.473000	-0.526%	60,582	-0.317%
2026-02-18	0.492800	0.492800	0.470000	0.475500	-5.580%	102,098	-0.841%
2026-02-17	0.600000	0.602000	0.470000	0.503600	-5.142%	799,889	-6.374%
2026-02-13	0.362500	0.550000	0.354000	0.530900	+53.439%	2,106,767	-11.189%
2026-02-12	0.427100	0.449899	0.340000	0.346000	-12.725%	74,747	+36.272%
2026-02-11	0.475000	0.476100	0.392000	0.396450	-12.290%	126,469	+18.931%
2026-02-10	0.505000	0.533550	0.452000	0.452000	-12.522%	122,833	+4.314%
2026-02-09	0.545600	0.572500	0.510000	0.516700	-7.401%	195,837	-8.748%
2026-02-06	0.555100	0.609900	0.498900	0.558000	+9.907%	101,856	-15.502%
2026-02-05	0.542500	0.589900	0.497700	0.507700	-13.949%	66,559	-7.130%
2026-02-04	0.584800	0.590000	0.551801	0.590000	+2.306%	62,736	-20.085%
2026-02-03	0.710000	0.710000	0.550000	0.576700	-15.440%	282,779	-18.242%
2026-02-02	0.731200	0.743500	0.672000	0.682000	-7.962%	152,389	-30.865%
2026-01-30	0.749900	0.770000	0.740100	0.741000	-3.766%	86,852	-36.370%
2026-01-29	0.798800	0.802700	0.729100	0.770000	-3.630%	141,981	-38.766%
2026-01-28	0.860000	0.860000	0.702800	0.799000	-8.182%	299,063	-40.989%
2026-01-27	0.935700	0.950000	0.830000	0.870200	-11.159%	192,121	-45.817%
2026-01-26	0.810000	0.999000	0.712500	0.979500	+20.037%	641,494	-51.863%
2026-01-23	0.750000	0.880000	0.710100	0.816000	+11.750%	148,721	-42.218%
2026-01-22	0.690000	0.765127	0.665000	0.730200	+10.236%	207,336	-35.429%
2026-01-21	0.765000	0.790400	0.651100	0.662400	-12.854%	325,086	-28.819%
2026-01-20	0.805900	0.862100	0.760000	0.760100	-14.480%	421,213	-37.969%
2026-01-16	0.750000	1.280000	0.740100	0.888800	+15.474%	10,663,764	-46.951%
2026-01-15	0.730800	0.780000	0.720549	0.769700	+5.424%	35,149	-38.742%
2026-01-14	0.711500	0.774000	0.711500	0.730100	-0.753%	17,615	-35.420%
2026-01-13	0.700000	0.749900	0.700000	0.735643	+2.549%	26,444	-35.906%
2026-01-12	0.756300	0.756300	0.710001	0.717361	-4.352%	24,913	-34.273%
2026-01-09	0.795100	0.795100	0.730050	0.750000	-4.215%	34,374	-37.133%
2026-01-08	0.737300	0.783000	0.723900	0.783000	+8.329%	28,168	-39.783%
2026-01-07	0.762700	0.765400	0.708500	0.722800	-1.512%	21,063	-34.768%
2026-01-06	0.813000	0.813999	0.707678	0.733900	-2.147%	42,712	-35.754%
2026-01-05	0.770000	0.790491	0.714900	0.750000	+1.201%	69,570	-37.133%
2026-01-02	0.682500	0.770600	0.682500	0.741100	+7.344%	116,754	-36.378%
2025-12-31	0.714000	0.740000	0.675200	0.690400	-5.425%	71,616	-31.706%
2025-12-30	0.734700	0.770000	0.707000	0.730000	-3.618%	85,065	-35.411%
2025-12-29	0.900000	0.960000	0.727000	0.757400	-21.219%	105,215	-37.748%
2025-12-26	1.060000	1.060000	0.918300	0.961399	-3.085%	31,141	-50.957%
2025-12-24	1.050000	1.069400	0.950000	0.992000	-8.148%	49,481	-52.470%
2025-12-23	1.080000	1.130000	1.050000	1.080000	-4.425%	72,173	-56.343%
2025-12-22	1.140000	1.140000	1.090600	1.130000	+1.802%	16,368	-58.274%
2025-12-19	1.100000	1.140000	1.070000	1.110000	+0.909%	30,435	-57.523%
2025-12-18	1.150000	1.150000	1.100000	1.100000	-1.786%	42,253	-57.136%
2025-12-17	1.130000	1.150000	1.100000	1.120000	0.000%	42,354	-57.902%
2025-12-16	1.160000	1.160000	1.070000	1.120000	-3.448%	61,740	-57.902%
2025-12-15	1.240000	1.255500	1.140000	1.160000	-9.020%	137,110	-59.353%
2025-12-12	1.320000	1.320000	1.250000	1.275000	-4.135%	64,655	-63.020%
2025-12-11	1.350000	1.350000	1.270000	1.330000	-0.746%	76,237	-64.549%
2025-12-10	1.300000	1.400000	1.290000	1.340000	-0.741%	110,124	-64.813%
2025-12-09	1.330000	1.359300	1.249000	1.350000	+2.273%	169,476	-65.074%
2025-12-08	1.490000	1.500000	1.240000	1.320000	-12.000%	211,748	-64.280%
2025-12-05	1.380000	1.567500	1.360000	1.500000	+2.041%	342,857	-68.567%
2025-12-04	1.340000	1.470000	1.300000	1.470000	+11.364%	170,119	-67.925%
2025-12-03	1.300000	1.580000	1.300000	1.320000	-2.941%	674,596	-64.280%
2025-12-02	1.380000	1.690000	1.220000	1.360000	+1.493%	19,253,706	-65.331%
2025-12-01	1.250000	1.420000	1.217500	1.340000	+8.065%	311,719	-64.813%
2025-11-28	1.280000	1.369700	1.120100	1.240000	-6.061%	237,750	-61.976%
2025-11-26	0.910000	1.380000	0.840000	1.320000	+29.412%	1,409,920	-64.280%
2025-11-25	1.040000	1.190000	1.000000	1.020000	-13.559%	1,918,194	-53.775%
2025-11-24	0.800000	1.670000	0.768800	1.180000	+52.969%	47,174,195	-60.042%
2025-11-21	0.903200	0.960000	0.705000	0.771400	+3.641%	4,501,613	-38.877%
2025-11-20	0.880000	0.926000	0.740000	0.744300	-17.584%	1,654,165	-36.652%
2025-11-19	0.960000	0.990000	0.851100	0.903100	-8.547%	99,904	-47.791%
2025-11-18	1.010000	1.039900	0.987500	0.987500	-4.126%	28,123	-52.253%
2025-11-17	1.030000	1.079900	1.000000	1.030000	-4.630%	67,490	-54.223%
2025-11-14	1.080000	1.174000	1.070000	1.080000	-3.571%	63,331	-56.343%
2025-11-13	1.260000	1.280000	1.103000	1.120000	-10.400%	117,676	-57.902%
2025-11-12	1.210000	1.420000	1.180100	1.250000	+13.636%	289,137	-62.280%
2025-11-11	1.150000	1.150000	1.077000	1.100000	-2.655%	35,731	-57.136%
2025-11-10	1.160000	1.160000	1.094500	1.130000	+3.670%	37,675	-58.274%
2025-11-07	1.150000	1.230000	1.085800	1.090000	-14.844%	115,794	-56.743%
2025-11-06	1.400000	1.449900	1.280000	1.280000	-7.914%	84,224	-63.164%
2025-11-05	1.320000	1.390000	1.320000	1.390000	+5.303%	33,437	-66.079%
2025-11-04	1.480000	1.510000	1.230000	1.320000	-13.158%	87,639	-64.280%
2025-11-03	1.650000	1.650000	1.460000	1.520000	-6.748%	82,718	-68.980%
2025-10-31	1.580000	1.700000	1.580000	1.630000	-0.610%	97,179	-71.074%
2025-10-30	1.710000	1.870000	1.570000	1.640000	-12.299%	201,693	-71.250%
2025-10-29	2.070000	2.070000	1.860000	1.870000	-9.662%	106,027	-74.786%
2025-10-28	2.000000	2.150000	1.980000	2.070000	+6.154%	170,786	-77.222%
2025-10-27	2.000000	2.260000	1.950000	1.950000	-9.302%	257,555	-75.821%
2025-10-24	1.870000	2.360000	1.870000	2.150000	+6.436%	262,246	-78.070%
2025-10-23	2.250000	2.570000	2.000000	2.020000	-17.551%	650,585	-76.658%
2025-10-22	2.420000	3.349900	2.230000	2.450000	+29.630%	38,765,634	-80.755%
2025-10-21	1.930000	1.965000	1.850000	1.890000	-1.563%	12,467,088	-75.053%
2025-10-20	1.860000	1.920000	1.830000	1.920000	+6.077%	7,999	-75.443%
2025-10-17	2.060000	2.100000	1.760000	1.810000	-12.136%	46,559	-73.950%
2025-10-16	2.200000	2.200000	2.010000	2.060000	-5.936%	17,010	-77.112%
2025-10-15	2.200000	2.270000	2.140000	2.190000	-0.455%	9,721	-78.470%
2025-10-14	2.090000	2.220000	2.000000	2.200000	+4.265%	11,052	-78.568%
2025-10-13	2.120000	2.319900	2.060000	2.110000	0.000%	21,836	-77.654%
2025-10-10	2.310000	2.395000	1.990000	2.110000	-10.593%	130,521	-77.654%
2025-10-09	2.450000	2.450000	2.230000	2.360000	+4.425%	45,620	-80.021%
2025-10-08	2.360000	2.360000	2.220000	2.260000	-3.004%	19,682	-79.137%
2025-10-07	2.420000	2.479500	2.270000	2.330000	-3.719%	38,532	-79.764%
2025-10-06	2.440000	2.520000	2.390000	2.420000	-4.724%	19,882	-80.517%
2025-10-03	2.350000	2.540000	2.340000	2.540000	+5.390%	7,866	-81.437%
2025-10-02	2.420000	2.470000	2.350000	2.410100	+1.265%	24,791	-80.436%
2025-10-01	2.370000	2.413900	2.340000	2.380000	+0.843%	14,640	-80.189%
2025-09-30	2.310000	2.399900	2.225000	2.360100	+3.061%	22,106	-80.022%
2025-09-29	2.310000	2.410000	2.200000	2.290000	-4.583%	43,576	-79.410%
2025-09-26	2.230000	2.780000	2.230000	2.400000	+9.091%	190,409	-80.354%
2025-09-25	2.230000	2.258900	2.150000	2.200000	+0.457%	13,541	-78.568%
2025-09-24	2.210000	2.249900	2.151800	2.190000	0.000%	9,985	-78.470%
2025-09-23	2.190000	2.300000	2.165100	2.190000	-0.905%	37,018	-78.470%
2025-09-22	2.130000	2.310000	2.130000	2.210000	+0.913%	79,916	-78.665%
2025-09-19	2.240000	2.280000	2.185000	2.190000	-3.097%	40,301	-78.470%
2025-09-18	2.130000	2.320300	2.130000	2.260000	+3.196%	33,823	-79.137%
2025-09-17	2.200000	2.320000	2.116800	2.190000	-0.455%	108,795	-78.470%
2025-09-16	1.760000	2.290000	1.720000	2.200000	+30.178%	550,249	-78.568%
2025-09-15	1.690000	1.754900	1.680000	1.690000	-1.744%	37,059	-72.101%
2025-09-12	1.720000	1.780000	1.690000	1.720000	-2.825%	48,860	-72.587%
2025-09-11	1.720000	1.780000	1.700000	1.770000	+1.724%	27,688	-73.362%
2025-09-10	1.690000	1.765000	1.690000	1.740000	+1.754%	24,150	-72.902%
2025-09-09	1.570000	1.740000	1.570000	1.710000	+7.547%	28,385	-72.427%
2025-09-08	1.650000	1.729000	1.530000	1.590000	-3.049%	69,432	-70.346%
2025-09-05	1.630000	1.660000	1.610000	1.640000	+1.235%	19,444	-71.250%
2025-09-04	1.660000	1.670000	1.600000	1.620000	-2.994%	36,752	-70.895%
2025-09-03	1.620000	1.759400	1.610000	1.670000	-2.339%	163,234	-71.766%
2025-09-02	1.630000	1.710000	1.630000	1.710000	+2.108%	31,333	-72.427%
2025-08-29	1.800000	1.800000	1.610000	1.674700	-6.441%	40,476	-71.846%
2025-08-28	1.740000	1.790000	1.670400	1.790000	+2.874%	45,271	-73.659%
2025-08-27	1.850000	1.850000	1.690000	1.740000	-5.946%	65,429	-72.902%
2025-08-26	1.860000	1.960000	1.845000	1.850000	-5.612%	117,944	-74.514%
2025-08-25	1.770000	2.120000	1.610000	1.960000	+3.158%	361,097	-75.944%
2025-08-22	1.730000	1.930000	1.650000	1.900000	+11.111%	238,652	-75.184%
2025-08-21	1.700000	1.959900	1.640800	1.710000	-11.856%	614,429	-72.427%
2025-08-20	1.700000	2.400000	1.520000	1.940000	+27.623%	21,220,806	-75.696%
2025-08-19	1.590000	1.600000	1.520000	1.520100	-3.178%	1,551,918	-68.982%
2025-08-18	1.640000	1.640000	1.527600	1.570000	-0.633%	33,017	-69.968%
2025-08-15	1.650000	1.730000	1.450000	1.580000	-1.863%	63,775	-70.158%
2025-08-14	1.730000	1.770000	1.572800	1.610000	-6.395%	112,373	-70.714%
2025-08-13	1.770000	1.900000	1.630000	1.720000	-2.880%	112,997	-72.587%
2025-08-12	1.630000	1.880000	1.630000	1.771000	+10.000%	132,457	-73.377%
2025-08-11	1.730000	1.730000	1.580000	1.610000	-5.848%	24,795	-70.714%
2025-08-08	1.770000	1.770000	1.700000	1.710000	-0.703%	31,039	-72.427%
2025-08-07	1.900000	1.900000	1.702300	1.722100	-9.601%	52,839	-72.621%
2025-08-06	1.980000	2.000000	1.780000	1.905000	-4.271%	76,875	-75.249%
2025-08-05	2.110000	2.506200	1.836600	1.990000	-3.865%	216,443	-76.307%
2025-08-04	1.600000	2.070000	1.450000	2.070000	+29.375%	338,626	-77.222%
2025-08-01	1.730000	1.730000	1.570000	1.600000	-7.514%	34,111	-70.531%
2025-07-31	2.030000	2.030000	1.720000	1.730000	-10.825%	41,873	-72.746%
2025-07-30	2.050000	2.110000	1.890000	1.940000	-3.956%	49,525	-75.696%
2025-07-29	2.150000	2.150000	1.752000	2.019900	-3.814%	77,648	-76.657%
2025-07-28	2.090000	2.250000	2.080000	2.100000	+3.448%	73,818	-77.548%
2025-07-25	1.860000	2.100000	1.860000	2.030000	+5.729%	24,376	-76.773%
2025-07-24	2.090000	2.100000	1.880000	1.920000	-6.801%	51,448	-75.443%
2025-07-23	2.220000	2.260000	2.060000	2.060100	-6.359%	33,681	-77.113%
2025-07-22	2.340000	2.479900	2.000000	2.200000	-5.172%	42,467	-78.568%
2025-07-21	2.510000	2.600000	2.145000	2.320000	-13.755%	102,031	-79.677%
2025-07-18	2.720000	2.720000	2.510000	2.690000	+5.078%	46,095	-82.472%
2025-07-17	3.050000	3.050000	2.550000	2.560000	-16.340%	86,189	-81.582%
2025-07-16	3.270000	3.340000	3.050000	3.060000	-4.315%	19,999	-84.592%
2025-07-15	3.580000	3.580000	2.990000	3.198000	-8.681%	34,188	-85.256%
2025-07-14	3.710000	3.710000	3.440000	3.502000	-0.511%	17,083	-86.536%
2025-07-11	4.000000	4.000000	3.405400	3.520000	-5.121%	9,761	-86.605%
2025-07-10	3.480000	3.830000	3.461900	3.710000	+7.849%	19,930	-87.291%
2025-07-09	3.470000	3.510000	3.366400	3.440000	+1.176%	8,993	-86.294%
2025-07-08	3.330000	3.480000	3.210000	3.400000	+5.590%	32,744	-86.132%
2025-07-07	3.430000	3.440000	3.096600	3.220000	-6.395%	10,375	-85.357%
2025-07-03	3.280000	3.510000	3.252500	3.440000	+1.775%	9,807	-86.294%
2025-07-02	3.430000	3.600000	3.290000	3.380000	-1.170%	13,474	-86.050%
2025-07-01	3.650000	3.650000	3.403400	3.420000	-9.043%	12,506	-86.213%
2025-06-30	3.840000	3.840000	3.010000	3.760000	+1.075%	56,092	-87.460%
2025-06-27	3.700000	3.860400	3.630100	3.720000	-11.429%	118,982	-87.325%
2025-06-26	3.100000	5.110000	2.970000	4.200000	+38.614%	2,073,585	-88.774%
2025-06-25	3.090000	3.310000	2.925000	3.030000	-0.656%	12,439	-84.439%
2025-06-24	2.615000	3.470000	2.510000	3.050000	+16.858%	93,618	-84.541%
2025-06-23	2.670000	2.699900	2.547600	2.610000	-5.298%	11,529	-81.935%
2025-06-20	2.390000	2.932500	2.390000	2.756000	+5.594%	20,518	-82.892%
2025-06-18	2.491500	2.610000	2.391100	2.610000	+4.819%	11,012	-81.935%
2025-06-17	2.340000	2.540000	2.340000	2.490000	+6.867%	14,885	-81.064%
2025-06-16	2.800000	2.875000	2.138800	2.330000	-19.097%	61,139	-79.764%
2025-06-13	3.180000	3.180000	2.850000	2.880000	-9.148%	18,051	-83.628%
2025-06-12	3.480000	3.480000	3.013600	3.170000	-7.822%	29,233	-85.126%
2025-06-11	3.580000	3.897800	3.400000	3.439000	-6.802%	55,034	-86.290%
2025-06-10	3.690000	3.690000	3.575300	3.690000	-0.539%	11,260	-87.222%
2025-06-09	3.820000	3.850000	3.700000	3.710000	0.000%	4,560	-87.291%
2025-06-06	3.750000	3.950000	3.655000	3.710000	-0.269%	15,051	-87.291%
2025-06-05	3.590000	3.800000	3.590000	3.720000	0.000%	5,451	-87.325%
2025-06-04	3.730000	3.923900	3.700000	3.720000	-5.102%	11,814	-87.325%
2025-06-03	3.850000	3.950000	3.641200	3.920000	+3.704%	14,719	-87.972%
2025-06-02	3.940000	3.940000	3.600000	3.780000	-0.264%	6,307	-87.526%
2025-05-30	3.510000	3.890000	3.510000	3.790000	+2.989%	20,049	-87.559%
2025-05-29	3.990000	3.990000	3.524300	3.680000	-1.075%	16,160	-87.188%
2025-05-28	3.750000	3.789500	3.500000	3.720000	-1.587%	16,987	-87.325%
2025-05-27	4.000000	4.000000	3.521500	3.780000	-5.025%	29,389	-87.526%
2025-05-23	3.530000	4.789900	3.530000	3.980000	+10.864%	212,461	-88.153%
2025-05-22	3.960000	4.030000	3.410000	3.590000	-11.139%	48,632	-86.866%
2025-05-21	4.160000	4.310000	4.000000	4.040000	-3.810%	17,212	-88.329%
2025-05-20	4.450000	4.800600	4.140000	4.200000	-9.287%	37,616	-88.774%
2025-05-19	5.090000	5.120000	4.500100	4.630000	-12.806%	132,302	-89.816%
2025-05-16	5.100000	5.476100	5.100000	5.310000	+1.143%	22,223	-91.121%
2025-05-15	5.260000	5.500000	5.200000	5.250000	-4.197%	24,102	-91.019%
2025-05-14	5.510000	5.730000	5.300000	5.480000	-3.180%	27,559	-91.396%
2025-05-13	5.210000	5.710000	5.050000	5.660000	+8.637%	89,631	-91.670%
2025-05-12	5.630000	5.700500	5.190000	5.210000	-9.705%	62,308	-90.950%
2025-05-09	6.050000	6.270000	5.590000	5.770000	-6.026%	193,135	-91.828%
2025-05-08	6.560000	6.600000	6.044800	6.140000	-6.970%	251,028	-92.321%
2025-05-07	5.890000	6.789900	5.880100	6.600000	+15.587%	271,432	-92.856%
2025-05-06	6.350000	6.581700	5.580000	5.710000	-13.876%	375,575	-91.743%
2025-05-05	7.540000	7.781600	6.630000	6.630000	-15.217%	330,896	-92.888%
2025-05-02	7.430000	8.400000	7.400000	7.820000	+6.106%	186,054	-93.971%
2025-05-01	6.670000	7.750000	6.670000	7.370000	+7.749%	238,874	-93.602%
2025-04-30	5.810000	7.740000	5.810000	6.840000	+11.220%	308,617	-93.107%
2025-04-29	5.260000	6.199900	5.260000	6.150000	+5.852%	376,325	-92.333%
2025-04-28	5.000000	5.990000	5.000000	5.810000	-3.808%	166,949	-91.885%
2025-04-25	6.770000	7.168900	5.980000	6.040000	-15.994%	445,908	-92.194%
2025-04-24	6.710000	7.902200	6.670100	7.190000	-10.125%	481,799	-93.442%
2025-04-23	6.420000	8.880000	6.100000	8.000000	+18.168%	1,156,606	-94.106%
2025-04-22	8.130000	9.790000	5.492000	6.770000	+1.805%	4,187,341	-93.035%
2025-04-21	3.860000	6.650000	3.540000	6.650000	+59.091%	4,891,836	-92.910%
2025-04-17	3.760000	4.320000	3.590000	4.180000	-2.791%	1,161,193	-88.720%
2025-04-16	3.990000	4.780000	3.130000	4.300000	+52.482%	43,975,669	-89.035%
2025-04-15	1.930000	2.900000	1.880000	2.820000	+104.348%	50,156,099	-83.280%
2025-04-14	1.440000	1.490000	1.300000	1.380000	-3.497%	4,681,471	-65.833%
2025-04-11	1.380000	1.530000	1.340000	1.430000	+6.716%	46,742	-67.028%
2025-04-10	1.470000	1.549700	1.340000	1.340000	-8.844%	50,387	-64.813%
2025-04-09	1.260000	1.549900	0.962080	1.470000	+19.512%	355,233	-67.925%
2025-04-08	1.260000	1.350000	1.210000	1.230000	-2.381%	81,374	-61.667%
2025-04-07	1.560000	1.579800	1.250000	1.260000	-22.462%	104,500	-62.579%
2025-04-04	1.460000	1.640000	1.350000	1.625000	+3.834%	155,865	-70.985%
2025-04-03	1.630000	1.630000	1.330000	1.565000	-4.573%	192,104	-69.872%
2025-04-02	1.490000	2.050000	1.470100	1.640000	+11.315%	566,585	-71.250%
2025-04-01	1.400000	1.679800	1.400000	1.473300	+5.236%	127,375	-67.997%
2025-03-31	1.560000	1.615000	1.300000	1.400000	-97.735%	83,781	-66.321%
2025-03-28	120.000000	120.000000	59.600000	61.800000	-44.821%	6,535	-99.237%
2025-03-14	177.120000	197.600000	100.800000	112.000000	-42.670%	1,178	-99.579%
2025-03-13	214.400000	214.400000	192.960000	195.360000	-8.881%	256	-99.759%
2025-03-12	216.000000	228.160000	198.720000	214.400000	-2.899%	395	-99.780%
2025-03-11	232.000000	238.080000	209.440000	220.800000	-1.075%	323	-99.786%
2025-03-10	240.000000	240.000000	221.600000	223.200000	-7.371%	162	-99.789%
2025-03-07	238.400000	244.800000	228.800000	240.960000	+4.875%	277	-99.804%
2025-03-06	232.000000	238.240000	228.000000	229.760000	-2.644%	253	-99.795%
2025-03-05	225.280000	244.000000	220.800000	236.000000	+1.584%	800	-99.800%
2025-03-04	242.080000	243.200000	224.320000	232.320000	-4.032%	453	-99.797%
2025-03-03	264.000000	264.000000	242.080000	242.080000	-5.437%	417	-99.805%
2025-02-28	241.600000	264.000000	228.160000	256.000000	+5.960%	2,036	-99.816%
2025-02-27	258.400000	258.400000	237.600000	241.600000	+3.923%	975	-99.805%
2025-02-26	241.600000	241.600000	232.000000	232.480000	-2.221%	326	-99.797%
2025-02-25	250.720000	252.160000	227.520000	237.760000	-5.290%	607	-99.802%
2025-02-24	272.000000	272.000000	240.000000	251.040000	-5.482%	691	-99.812%
2025-02-21	270.240000	272.000000	257.920000	265.600000	-1.190%	468	-99.822%
2025-02-20	257.600000	279.680000	248.160000	268.800000	+1.757%	1,020	-99.825%
2025-02-19	267.840000	268.160000	252.960000	264.160000	-0.542%	471	-99.822%
2025-02-18	270.080000	285.920000	240.960000	265.600000	-2.295%	376	-99.822%
2025-02-14	264.160000	271.840000	256.000000	271.840000	+4.361%	274	-99.827%
2025-02-13	287.200000	287.200000	248.000000	260.480000	-6.437%	844	-99.819%
2025-02-12	303.200000	303.200000	275.200000	278.400000	-5.895%	463	-99.831%
2025-02-11	296.480000	300.640000	276.800000	295.840000	-1.334%	1,446	-99.841%
2025-02-10	315.040000	315.040000	289.600000	299.840000	-3.848%	465	-99.843%

.dark-mode .yR9Q5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yR9Q5c{ color: #333333; background-color: white; border: 2px solid #333333; }SBEVSplash Beverage Group, Inc.stock NYSEAMERICAN

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN