Dark

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN

At Close

Sep 18, 2025 3:51:53 PM EDT

2.29USD+4.338%(+0.10)33,808

2.26Bid 2.31Ask 0.05Spread

Pre-market

Sep 17, 2025 9:20:30 AM EDT

2.10USD-4.110%(-0.09)0

After-hours

Sep 17, 2025 4:02:30 PM EDT

2.18USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	2.2300	2.2900	2.23000	2.2900	+4.566%	33,808	0.000%
2025-09-17	2.2000	2.3200	2.11680	2.1900	-0.455%	108,795	+4.566%
2025-09-16	1.7600	2.2900	1.72000	2.2000	+30.178%	550,249	+4.091%
2025-09-15	1.6900	1.7549	1.68000	1.6900	-1.744%	37,059	+35.503%
2025-09-12	1.7200	1.7800	1.69000	1.7200	-2.825%	48,860	+33.140%
2025-09-11	1.7200	1.7800	1.70000	1.7700	+1.724%	27,688	+29.379%
2025-09-10	1.6900	1.7650	1.69000	1.7400	+1.754%	24,150	+31.609%
2025-09-09	1.5700	1.7400	1.57000	1.7100	+7.547%	28,385	+33.918%
2025-09-08	1.6500	1.7290	1.53000	1.5900	-3.049%	69,432	+44.025%
2025-09-05	1.6300	1.6600	1.61000	1.6400	+1.235%	19,444	+39.634%
2025-09-04	1.6600	1.6700	1.60000	1.6200	-2.994%	36,752	+41.358%
2025-09-03	1.6200	1.7594	1.61000	1.6700	-2.339%	163,234	+37.126%
2025-09-02	1.6300	1.7100	1.63000	1.7100	+2.108%	31,333	+33.918%
2025-08-29	1.8000	1.8000	1.61000	1.6747	-6.441%	40,476	+36.741%
2025-08-28	1.7400	1.7900	1.67040	1.7900	+2.874%	45,271	+27.933%
2025-08-27	1.8500	1.8500	1.69000	1.7400	-5.946%	65,429	+31.609%
2025-08-26	1.8600	1.9600	1.84500	1.8500	-5.612%	117,944	+23.784%
2025-08-25	1.7700	2.1200	1.61000	1.9600	+3.158%	361,097	+16.837%
2025-08-22	1.7300	1.9300	1.65000	1.9000	+11.111%	238,652	+20.526%
2025-08-21	1.7000	1.9599	1.64080	1.7100	-11.856%	614,429	+33.918%
2025-08-20	1.7000	2.4000	1.52000	1.9400	+27.623%	21,220,806	+18.041%
2025-08-19	1.5900	1.6000	1.52000	1.5201	-3.178%	1,551,918	+50.648%
2025-08-18	1.6400	1.6400	1.52760	1.5700	-0.633%	33,017	+45.860%
2025-08-15	1.6500	1.7300	1.45000	1.5800	-1.863%	63,775	+44.937%
2025-08-14	1.7300	1.7700	1.57280	1.6100	-6.395%	112,373	+42.236%
2025-08-13	1.7700	1.9000	1.63000	1.7200	-2.880%	112,997	+33.140%
2025-08-12	1.6300	1.8800	1.63000	1.7710	+10.000%	132,457	+29.305%
2025-08-11	1.7300	1.7300	1.58000	1.6100	-5.848%	24,795	+42.236%
2025-08-08	1.7700	1.7700	1.70000	1.7100	-0.703%	31,039	+33.918%
2025-08-07	1.9000	1.9000	1.70230	1.7221	-9.601%	52,839	+32.977%
2025-08-06	1.9800	2.0000	1.78000	1.9050	-4.271%	76,875	+20.210%
2025-08-05	2.1100	2.5062	1.83660	1.9900	-3.865%	216,443	+15.075%
2025-08-04	1.6000	2.0700	1.45000	2.0700	+29.375%	338,626	+10.628%
2025-08-01	1.7300	1.7300	1.57000	1.6000	-7.514%	34,111	+43.125%
2025-07-31	2.0300	2.0300	1.72000	1.7300	-10.825%	41,873	+32.370%
2025-07-30	2.0500	2.1100	1.89000	1.9400	-3.956%	49,525	+18.041%
2025-07-29	2.1500	2.1500	1.75200	2.0199	-3.814%	77,648	+13.372%
2025-07-28	2.0900	2.2500	2.08000	2.1000	+3.448%	73,818	+9.048%
2025-07-25	1.8600	2.1000	1.86000	2.0300	+5.729%	24,376	+12.808%
2025-07-24	2.0900	2.1000	1.88000	1.9200	-6.801%	51,448	+19.271%
2025-07-23	2.2200	2.2600	2.06000	2.0601	-6.359%	33,681	+11.160%
2025-07-22	2.3400	2.4799	2.00000	2.2000	-5.172%	42,467	+4.091%
2025-07-21	2.5100	2.6000	2.14500	2.3200	-13.755%	102,031	-1.293%
2025-07-18	2.7200	2.7200	2.51000	2.6900	+5.078%	46,095	-14.870%
2025-07-17	3.0500	3.0500	2.55000	2.5600	-16.340%	86,189	-10.547%
2025-07-16	3.2700	3.3400	3.05000	3.0600	-4.315%	19,999	-25.163%
2025-07-15	3.5800	3.5800	2.99000	3.1980	-8.681%	34,188	-28.393%
2025-07-14	3.7100	3.7100	3.44000	3.5020	-0.511%	17,083	-34.609%
2025-07-11	4.0000	4.0000	3.40540	3.5200	-5.121%	9,761	-34.943%
2025-07-10	3.4800	3.8300	3.46190	3.7100	+7.849%	19,930	-38.275%
2025-07-09	3.4700	3.5100	3.36640	3.4400	+1.176%	8,993	-33.430%
2025-07-08	3.3300	3.4800	3.21000	3.4000	+5.590%	32,744	-32.647%
2025-07-07	3.4300	3.4400	3.09660	3.2200	-6.395%	10,375	-28.882%
2025-07-03	3.2800	3.5100	3.25250	3.4400	+1.775%	9,807	-33.430%
2025-07-02	3.4300	3.6000	3.29000	3.3800	-1.170%	13,474	-32.249%
2025-07-01	3.6500	3.6500	3.40340	3.4200	-9.043%	12,506	-33.041%
2025-06-30	3.8400	3.8400	3.01000	3.7600	+1.075%	56,092	-39.096%
2025-06-27	3.7000	3.8604	3.63010	3.7200	-11.429%	118,982	-38.441%
2025-06-26	3.1000	5.1100	2.97000	4.2000	+38.614%	2,073,585	-45.476%
2025-06-25	3.0900	3.3100	2.92500	3.0300	-0.656%	12,439	-24.422%
2025-06-24	2.6150	3.4700	2.51000	3.0500	+16.858%	93,618	-24.918%
2025-06-23	2.6700	2.6999	2.54760	2.6100	-5.298%	11,529	-12.261%
2025-06-20	2.3900	2.9325	2.39000	2.7560	+5.594%	20,518	-16.909%
2025-06-18	2.4915	2.6100	2.39110	2.6100	+4.819%	11,012	-12.261%
2025-06-17	2.3400	2.5400	2.34000	2.4900	+6.867%	14,885	-8.032%
2025-06-16	2.8000	2.8750	2.13880	2.3300	-19.097%	61,139	-1.717%
2025-06-13	3.1800	3.1800	2.85000	2.8800	-9.148%	18,051	-20.486%
2025-06-12	3.4800	3.4800	3.01360	3.1700	-7.822%	29,233	-27.760%
2025-06-11	3.5800	3.8978	3.40000	3.4390	-6.802%	55,034	-33.411%
2025-06-10	3.6900	3.6900	3.57530	3.6900	-0.539%	11,260	-37.940%
2025-06-09	3.8200	3.8500	3.70000	3.7100	0.000%	4,560	-38.275%
2025-06-06	3.7500	3.9500	3.65500	3.7100	-0.269%	15,051	-38.275%
2025-06-05	3.5900	3.8000	3.59000	3.7200	0.000%	5,451	-38.441%
2025-06-04	3.7300	3.9239	3.70000	3.7200	-5.102%	11,814	-38.441%
2025-06-03	3.8500	3.9500	3.64120	3.9200	+3.704%	14,719	-41.582%
2025-06-02	3.9400	3.9400	3.60000	3.7800	-0.264%	6,307	-39.418%
2025-05-30	3.5100	3.8900	3.51000	3.7900	+2.989%	20,049	-39.578%
2025-05-29	3.9900	3.9900	3.52430	3.6800	-1.075%	16,160	-37.772%
2025-05-28	3.7500	3.7895	3.50000	3.7200	-1.587%	16,987	-38.441%
2025-05-27	4.0000	4.0000	3.52150	3.7800	-5.025%	29,389	-39.418%
2025-05-23	3.5300	4.7899	3.53000	3.9800	+10.864%	212,461	-42.462%
2025-05-22	3.9600	4.0300	3.41000	3.5900	-11.139%	48,632	-36.212%
2025-05-21	4.1600	4.3100	4.00000	4.0400	-3.810%	17,212	-43.317%
2025-05-20	4.4500	4.8006	4.14000	4.2000	-9.287%	37,616	-45.476%
2025-05-19	5.0900	5.1200	4.50010	4.6300	-12.806%	132,302	-50.540%
2025-05-16	5.1000	5.4761	5.10000	5.3100	+1.143%	22,223	-56.874%
2025-05-15	5.2600	5.5000	5.20000	5.2500	-4.197%	24,102	-56.381%
2025-05-14	5.5100	5.7300	5.30000	5.4800	-3.180%	27,559	-58.212%
2025-05-13	5.2100	5.7100	5.05000	5.6600	+8.637%	89,631	-59.541%
2025-05-12	5.6300	5.7005	5.19000	5.2100	-9.705%	62,308	-56.046%
2025-05-09	6.0500	6.2700	5.59000	5.7700	-6.026%	193,135	-60.312%
2025-05-08	6.5600	6.6000	6.04480	6.1400	-6.970%	251,028	-62.704%
2025-05-07	5.8900	6.7899	5.88010	6.6000	+15.587%	271,432	-65.303%
2025-05-06	6.3500	6.5817	5.58000	5.7100	-13.876%	375,575	-59.895%
2025-05-05	7.5400	7.7816	6.63000	6.6300	-15.217%	330,896	-65.460%
2025-05-02	7.4300	8.4000	7.40000	7.8200	+6.106%	186,054	-70.716%
2025-05-01	6.6700	7.7500	6.67000	7.3700	+7.749%	238,874	-68.928%
2025-04-30	5.8100	7.7400	5.81000	6.8400	+11.220%	308,617	-66.520%
2025-04-29	5.2600	6.1999	5.26000	6.1500	+5.852%	376,325	-62.764%
2025-04-28	5.0000	5.9900	5.00000	5.8100	-3.808%	166,949	-60.585%
2025-04-25	6.7700	7.1689	5.98000	6.0400	-15.994%	445,908	-62.086%
2025-04-24	6.7100	7.9022	6.67010	7.1900	-10.125%	481,799	-68.150%
2025-04-23	6.4200	8.8800	6.10000	8.0000	+18.168%	1,156,606	-71.375%
2025-04-22	8.1300	9.7900	5.49200	6.7700	+1.805%	4,187,341	-66.174%
2025-04-21	3.8600	6.6500	3.54000	6.6500	+59.091%	4,891,836	-65.564%
2025-04-17	3.7600	4.3200	3.59000	4.1800	-2.791%	1,161,193	-45.215%
2025-04-16	3.9900	4.7800	3.13000	4.3000	+52.482%	43,975,669	-46.744%
2025-04-15	1.9300	2.9000	1.88000	2.8200	+104.348%	50,156,099	-18.794%
2025-04-14	1.4400	1.4900	1.30000	1.3800	-3.497%	4,681,471	+65.942%
2025-04-11	1.3800	1.5300	1.34000	1.4300	+6.716%	46,742	+60.140%
2025-04-10	1.4700	1.5497	1.34000	1.3400	-8.844%	50,387	+70.896%
2025-04-09	1.2600	1.5499	0.96208	1.4700	+19.512%	355,233	+55.782%
2025-04-08	1.2600	1.3500	1.21000	1.2300	-2.381%	81,374	+86.179%
2025-04-07	1.5600	1.5798	1.25000	1.2600	-22.462%	104,500	+81.746%
2025-04-04	1.4600	1.6400	1.35000	1.6250	+3.834%	155,865	+40.923%
2025-04-03	1.6300	1.6300	1.33000	1.5650	-4.573%	192,104	+46.326%
2025-04-02	1.4900	2.0500	1.47010	1.6400	+11.315%	566,585	+39.634%
2025-04-01	1.4000	1.6798	1.40000	1.4733	+5.236%	127,375	+55.433%
2025-03-31	1.5600	1.6150	1.30000	1.4000	-97.735%	83,781	+63.571%
2025-03-28	120.0000	120.0000	59.60000	61.8000	-44.821%	6,535	-96.294%
2025-03-14	177.1200	197.6000	100.80000	112.0000	-42.670%	1,178	-97.955%
2025-03-13	214.4000	214.4000	192.96000	195.3600	-8.881%	256	-98.828%
2025-03-12	216.0000	228.1600	198.72000	214.4000	-2.899%	395	-98.932%
2025-03-11	232.0000	238.0800	209.44000	220.8000	-1.075%	323	-98.963%
2025-03-10	240.0000	240.0000	221.60000	223.2000	-7.371%	162	-98.974%
2025-03-07	238.4000	244.8000	228.80000	240.9600	+4.875%	277	-99.050%
2025-03-06	232.0000	238.2400	228.00000	229.7600	-2.644%	253	-99.003%
2025-03-05	225.2800	244.0000	220.80000	236.0000	+1.584%	800	-99.030%
2025-03-04	242.0800	243.2000	224.32000	232.3200	-4.032%	453	-99.014%
2025-03-03	264.0000	264.0000	242.08000	242.0800	-5.437%	417	-99.054%
2025-02-28	241.6000	264.0000	228.16000	256.0000	+5.960%	2,036	-99.105%
2025-02-27	258.4000	258.4000	237.60000	241.6000	+3.923%	975	-99.052%
2025-02-26	241.6000	241.6000	232.00000	232.4800	-2.221%	326	-99.015%
2025-02-25	250.7200	252.1600	227.52000	237.7600	-5.290%	607	-99.037%
2025-02-24	272.0000	272.0000	240.00000	251.0400	-5.482%	691	-99.088%
2025-02-21	270.2400	272.0000	257.92000	265.6000	-1.190%	468	-99.138%
2025-02-20	257.6000	279.6800	248.16000	268.8000	+1.757%	1,020	-99.148%
2025-02-19	267.8400	268.1600	252.96000	264.1600	-0.542%	471	-99.133%
2025-02-18	270.0800	285.9200	240.96000	265.6000	-2.295%	376	-99.138%
2025-02-14	264.1600	271.8400	256.00000	271.8400	+4.361%	274	-99.158%
2025-02-13	287.2000	287.2000	248.00000	260.4800	-6.437%	844	-99.121%
2025-02-12	303.2000	303.2000	275.20000	278.4000	-5.895%	463	-99.177%
2025-02-11	296.4800	300.6400	276.80000	295.8400	-1.334%	1,446	-99.226%
2025-02-10	315.0400	315.0400	289.60000	299.8400	-3.848%	465	-99.236%
2025-02-07	315.2000	320.0000	300.80000	311.8400	+0.412%	694	-99.266%
2025-02-06	305.1200	327.8400	301.60000	310.5600	+3.300%	552	-99.263%
2025-02-05	312.0000	320.0000	296.16000	300.6400	-6.050%	515	-99.238%
2025-02-04	320.0000	320.0000	296.32000	320.0000	-2.439%	1,083	-99.284%
2025-02-03	368.0000	376.4800	320.00000	328.0000	-12.543%	5,799	-99.302%
2025-01-31	367.2000	376.0000	344.00000	375.0400	+3.078%	1,143	-99.389%
2025-01-30	352.0000	381.4400	338.88000	363.8400	-1.813%	741	-99.371%
2025-01-29	328.4800	384.0000	328.48000	370.5600	+3.763%	1,531	-99.382%
2025-01-28	319.0400	432.0000	313.60000	357.1200	+14.462%	12,025	-99.359%
2025-01-27	319.6800	333.7600	312.00000	312.0000	-2.010%	428	-99.266%
2025-01-24	332.0000	332.0000	297.28000	318.4000	-2.737%	1,054	-99.281%
2025-01-23	331.8400	352.0000	320.16000	327.3600	-2.571%	544	-99.300%
2025-01-22	342.5600	350.8000	330.56000	336.0000	-6.874%	166	-99.318%
2025-01-21	344.0000	360.8000	322.72000	360.8000	+4.689%	304	-99.365%
2025-01-17	320.0000	365.1200	319.84000	344.6400	+2.620%	945	-99.336%
2025-01-16	303.8400	349.6000	300.81600	335.8400	+10.474%	864	-99.318%
2025-01-15	319.2000	336.0000	286.40000	304.0000	-2.514%	1,153	-99.247%
2025-01-14	300.0000	328.6400	298.40000	311.8400	+1.089%	410	-99.266%
2025-01-13	336.0000	336.0000	300.00000	308.4800	-10.326%	980	-99.258%
2025-01-10	284.8000	361.1200	284.80000	344.0000	+18.785%	2,770	-99.334%
2025-01-08	304.0000	308.9600	277.12000	289.6000	-10.837%	1,470	-99.209%
2025-01-07	326.2400	364.4800	303.84000	324.8000	-24.815%	3,344	-99.295%
2025-01-06	448.0000	543.6800	416.00000	432.0000	+12.594%	37,952	-99.470%
2025-01-03	303.8400	430.7200	277.12000	383.6800	+35.480%	13,025	-99.403%
2025-01-02	264.0000	300.4800	264.00000	283.2000	+9.938%	584	-99.191%
2024-12-31	264.6400	281.2800	248.00000	257.6000	-9.040%	511	-99.111%
2024-12-30	272.0000	288.0000	260.80000	283.2000	+1.143%	205	-99.191%
2024-12-27	280.0000	291.5200	257.60000	280.0000	+1.039%	328	-99.182%
2024-12-26	280.0000	291.5200	272.00000	277.1200	-1.591%	576	-99.174%
2024-12-24	259.2000	286.4000	249.92000	281.6000	+12.748%	311	-99.187%
2024-12-23	256.0000	263.6800	249.44000	249.7600	+4.345%	277	-99.083%
2024-12-20	238.2400	255.8400	235.84000	239.3600	+1.493%	137	-99.043%
2024-12-19	240.8000	255.8400	235.84000	235.8400	-2.384%	251	-99.029%
2024-12-18	248.0000	264.0000	240.80000	241.6000	-0.330%	177	-99.052%
2024-12-17	250.7200	256.0000	242.40000	242.4000	-0.460%	256	-99.055%
2024-12-16	254.0800	265.6000	243.52000	243.5200	-3.057%	229	-99.060%
2024-12-13	250.5600	270.4000	240.80000	251.2000	+2.614%	181	-99.088%
2024-12-12	248.3200	280.0000	243.52000	244.8000	-1.418%	302	-99.065%
2024-12-11	260.6400	274.4000	241.12000	248.3200	-5.366%	239	-99.078%
2024-12-10	275.8400	275.8400	241.12000	262.4000	-3.869%	469	-99.127%
2024-12-09	288.0000	288.0000	241.12000	272.9600	-7.983%	756	-99.161%
2024-12-06	310.4000	312.3200	275.52000	296.6400	-1.383%	178	-99.228%
2024-12-05	304.0000	320.0000	296.00000	300.8000	-2.893%	130	-99.239%
2024-12-04	288.0000	323.2000	288.00000	309.7600	+4.536%	303	-99.261%
2024-12-03	300.6400	304.0000	273.60000	296.3200	-1.437%	292	-99.227%
2024-12-02	316.8000	316.8000	290.08000	300.6400	-3.393%	181	-99.238%
2024-11-29	308.8000	334.2400	300.00000	311.2000	-1.768%	84	-99.264%
2024-11-27	307.8400	335.8400	296.00000	316.8000	+1.538%	124	-99.277%
2024-11-26	319.2000	336.0000	304.00000	312.0000	-2.256%	93	-99.266%
2024-11-25	332.1600	352.0000	296.16000	319.2000	-6.776%	389	-99.283%
2024-11-22	322.8800	364.0000	317.76000	342.4000	+1.905%	283	-99.331%
2024-11-21	356.8000	356.8000	320.32000	336.0000	-2.280%	196	-99.318%
2024-11-20	313.6000	343.8400	304.00000	343.8400	+9.643%	282	-99.334%
2024-11-19	305.6000	332.8000	296.00000	313.6000	+3.704%	458	-99.270%
2024-11-18	290.4000	311.6800	285.12000	302.4000	+4.247%	273	-99.243%
2024-11-15	315.8400	319.6800	281.76000	290.0800	-8.016%	212	-99.211%
2024-11-14	332.8000	359.3600	310.40000	315.3600	-3.430%	140	-99.274%
2024-11-13	342.0800	351.8400	309.60000	326.5600	-7.396%	181	-99.299%
2024-11-12	368.0000	388.0000	305.76000	352.6400	-4.589%	369	-99.351%
2024-11-11	324.8000	379.0400	322.40000	369.6000	+15.500%	602	-99.380%
2024-11-08	291.2000	320.0000	276.00000	320.0000	+2.512%	262	-99.284%
2024-11-07	315.3600	326.2400	224.16000	312.1600	+4.387%	540	-99.266%
2024-11-06	304.9600	316.4800	289.28000	299.0400	-1.941%	262	-99.234%
2024-11-05	308.3200	323.2000	304.00000	304.9600	-2.055%	229	-99.249%
2024-11-04	301.6000	313.2800	291.04000	311.3600	+3.787%	115	-99.265%
2024-11-01	304.1600	313.4400	288.00000	300.0000	-4.337%	223	-99.237%
2024-10-31	312.9600	338.4000	272.80000	313.6000	+0.204%	551	-99.270%
2024-10-30	332.1600	336.0000	308.80000	312.9600	-5.780%	197	-99.268%
2024-10-29	336.0000	336.4800	304.96000	332.1600	-1.190%	511	-99.311%
2024-10-28	364.8000	378.8800	320.00000	336.1600	-9.634%	949	-99.319%
2024-10-25	359.5200	383.8400	352.16000	372.0000	+3.471%	299	-99.384%
2024-10-24	377.6000	384.9600	329.60000	359.5200	-4.788%	390	-99.363%
2024-10-23	392.8000	401.1200	362.40000	377.6000	-6.756%	363	-99.394%
2024-10-22	388.8000	412.8000	388.80000	404.9600	+4.156%	167	-99.435%
2024-10-21	404.8000	426.2400	387.20000	388.8000	-5.226%	294	-99.411%
2024-10-18	416.0000	425.4400	392.00000	410.2400	-3.609%	203	-99.442%
2024-10-17	432.0000	446.2400	417.28000	425.6000	-3.623%	262	-99.462%
2024-10-16	422.4000	452.8000	420.80000	441.6000	+1.958%	408	-99.481%
2024-10-15	429.6000	440.0000	416.00000	433.1200	+0.819%	127	-99.471%
2024-10-14	416.3200	448.0000	416.00000	429.6000	-0.556%	131	-99.467%
2024-10-11	416.0000	448.0000	409.76000	432.0000	+3.488%	210	-99.470%
2024-10-10	480.0000	480.0000	408.80000	417.4400	-9.126%	459	-99.451%
2024-10-09	464.0000	496.0000	432.00000	459.3600	-0.657%	418	-99.501%
2024-10-08	430.0800	469.9200	413.44000	462.4000	+8.240%	582	-99.505%
2024-10-07	432.0000	440.0000	400.00000	427.2000	-0.373%	284	-99.464%
2024-10-04	397.6000	432.0000	396.48000	428.8000	+7.890%	118	-99.466%
2024-10-03	404.8000	447.8400	396.64000	397.4400	-1.818%	143	-99.424%
2024-10-02	417.6000	463.8400	396.16000	404.8000	-5.030%	574	-99.434%
2024-10-01	397.9200	447.6800	380.00000	426.2400	+5.714%	547	-99.463%
2024-09-30	398.4000	407.8400	384.00000	403.2000	+1.205%	97	-99.432%
2024-09-27	401.6000	406.7200	376.64000	398.4000	+2.049%	146	-99.425%
2024-09-26	385.6000	415.2000	370.40000	390.4000	+1.245%	185	-99.413%
2024-09-25	393.1200	415.8400	369.92000	385.6000	-1.913%	116	-99.406%
2024-09-24	385.6000	416.0000	384.00000	393.1200	+1.950%	394	-99.417%
2024-09-23	393.6000	408.0000	385.60000	385.6000	-2.033%	104	-99.406%
2024-09-20	384.0000	416.0000	384.00000	393.6000	+1.948%	300	-99.418%
2024-09-19	417.6000	424.0000	385.60000	386.0800	-7.264%	189	-99.407%
2024-09-18	416.0000	439.8400	406.40000	416.3200	+3.254%	229	-99.450%
2024-09-17	416.0000	423.9200	403.20000	403.2000	-1.524%	89	-99.432%
2024-09-16	460.6400	460.6400	409.44000	409.4400	-1.653%	100	-99.441%
2024-09-13	408.1600	456.0000	408.16000	416.3200	+0.077%	192	-99.450%
2024-09-12	421.4400	430.0800	409.76000	416.0000	-1.552%	181	-99.450%
2024-09-11	440.9600	455.8400	407.36000	422.5600	-2.366%	110	-99.458%
2024-09-10	427.2000	447.6800	394.88000	432.8000	+0.558%	553	-99.471%
2024-09-09	425.2800	470.0800	424.00000	430.4000	-3.584%	367	-99.468%
2024-09-06	448.0000	479.6800	438.40000	446.4000	-1.274%	190	-99.487%
2024-09-05	480.0000	510.4000	451.04000	452.1600	-5.863%	266	-99.494%
2024-09-04	496.0000	524.1600	464.16000	480.3200	+1.935%	200	-99.523%
2024-09-03	521.6000	521.6000	466.40000	471.2000	-9.939%	357	-99.514%
2024-08-30	497.9200	558.7200	488.16000	523.2000	+9.365%	724	-99.562%
2024-08-29	488.0000	532.8000	470.56000	478.4000	-1.418%	685	-99.521%
2024-08-28	601.6000	602.0800	461.44000	485.2800	-16.215%	695	-99.528%
2024-08-27	640.0000	640.0000	545.12000	579.2000	-10.727%	486	-99.605%
2024-08-26	689.6000	760.0000	617.60000	648.8000	-7.420%	574	-99.647%
2024-08-23	724.4800	736.0000	680.00000	700.8000	-2.667%	276	-99.673%
2024-08-22	819.3600	825.1200	675.20000	720.0000	-12.127%	836	-99.682%
2024-08-21	720.0000	832.0000	705.60000	819.3600	+15.105%	616	-99.721%
2024-08-20	763.2000	768.0000	688.96000	711.8400	-3.909%	190	-99.678%
2024-08-19	772.6400	832.0000	704.00000	740.8000	+4.045%	959	-99.691%
2024-08-16	591.8400	736.0000	589.76000	712.0000	+23.577%	725	-99.678%
2024-08-15	600.0000	652.3200	531.20000	576.1600	-5.733%	779	-99.603%
2024-08-14	610.2400	640.8000	608.00000	611.2000	-7.124%	105	-99.625%
2024-08-13	736.0000	736.0000	624.00000	658.0800	-4.349%	352	-99.652%
2024-08-12	624.0000	720.0000	624.00000	688.0000	+10.540%	412	-99.667%
2024-08-09	557.1200	623.8400	528.00000	622.4000	+8.357%	252	-99.632%
2024-08-08	581.6000	581.6000	505.68000	574.4000	-0.856%	260	-99.601%
2024-08-07	513.6000	587.5200	513.60000	579.3600	+9.761%	327	-99.605%
2024-08-06	464.0000	556.8000	448.15200	527.8400	+20.270%	515	-99.566%
2024-08-05	430.5600	461.6000	384.00000	438.8800	+1.180%	378	-99.478%
2024-08-02	486.4000	494.4000	432.00000	433.7600	-12.265%	335	-99.472%
2024-08-01	487.2000	509.9200	487.20000	494.4000	+3.970%	86	-99.537%
2024-07-31	496.0000	512.0000	468.48000	475.5200	-3.506%	292	-99.518%
2024-07-30	530.5600	561.6000	488.00000	492.8000	-9.915%	366	-99.535%
2024-07-29	543.6800	553.7600	480.80000	547.0400	+0.855%	179	-99.581%
2024-07-26	521.6000	560.0000	512.00000	542.4000	+5.971%	167	-99.578%
2024-07-25	560.0000	592.4800	505.60000	511.8400	-11.385%	531	-99.553%
2024-07-24	576.0000	623.8400	561.60000	577.6000	+0.557%	319	-99.604%
2024-07-23	513.6000	592.0000	513.60000	574.4000	+12.293%	386	-99.601%
2024-07-22	486.4000	512.0000	456.00000	511.5200	+13.329%	389	-99.552%
2024-07-19	440.0000	506.3840	419.52000	451.3600	+3.485%	291	-99.493%
2024-07-18	480.0000	488.0000	432.16000	436.1600	-10.033%	414	-99.475%
2024-07-17	528.0000	544.0000	484.80000	484.8000	-7.791%	305	-99.528%
2024-07-16	528.0000	553.6000	501.92000	525.7600	+0.582%	232	-99.564%
2024-07-15	463.3600	543.8400	463.36000	522.7200	+4.410%	319	-99.562%
2024-07-12	448.0000	500.6400	440.00000	500.6400	+15.889%	343	-99.543%
2024-07-11	465.4400	494.4000	416.00000	432.0000	-7.185%	449	-99.470%
2024-07-10	487.5200	500.8000	449.60000	465.4400	-1.723%	134	-99.508%
2024-07-09	485.1200	556.3200	448.00000	473.6000	-2.310%	753	-99.516%
2024-07-08	448.0000	511.8400	432.00000	484.8000	+13.123%	793	-99.528%
2024-07-05	367.8400	448.0000	367.84000	428.5600	+16.965%	644	-99.466%
2024-07-03	372.6400	383.6800	361.60000	366.4000	-1.843%	222	-99.375%
2024-07-02	390.0800	402.0800	360.00000	373.2800	-7.163%	605	-99.387%
2024-07-01	392.9600	412.8000	384.00000	402.0800	+9.261%	298	-99.430%
2024-06-28	406.4000	415.8400	368.00000	368.0000	-9.449%	508	-99.378%
2024-06-27	403.0400	431.8400	361.60000	406.4000	+2.543%	480	-99.437%
2024-06-26	385.7600	417.6000	384.00000	396.3200	+3.208%	312	-99.422%
2024-06-25	360.0000	404.9600	360.00000	384.0000	+0.418%	888	-99.404%
2024-06-24	360.0000	470.0800	345.60000	382.4000	+11.163%	2,078	-99.401%
2024-06-21	369.6000	392.0000	344.00000	344.0000	-8.472%	517	-99.334%
2024-06-20	343.5200	415.5880	336.80000	375.8400	+7.752%	747	-99.391%
2024-06-18	363.3600	368.0000	320.80000	348.8000	-4.553%	293	-99.343%
2024-06-17	356.6400	378.0800	339.20000	365.4400	-0.609%	284	-99.373%
2024-06-14	368.0000	369.6000	336.00000	367.6800	+0.349%	284	-99.377%
2024-06-13	400.0000	400.0000	353.92000	366.4000	-5.668%	816	-99.375%
2024-06-12	402.4000	415.8400	367.96800	388.4160	-3.667%	350	-99.410%
2024-06-11	388.0000	408.0000	368.16000	403.2000	+0.800%	203	-99.432%
2024-06-10	419.5200	431.8400	400.00000	400.0000	-2.950%	207	-99.428%
2024-06-07	400.0000	422.4000	384.00000	412.1600	+1.139%	321	-99.444%
2024-06-06	400.0000	430.8480	373.60000	407.5200	+1.921%	752	-99.438%
2024-06-05	408.0000	408.0000	360.00000	399.8400	-0.040%	893	-99.427%
2024-06-04	462.5600	479.2000	393.60000	400.0000	-13.465%	1,487	-99.428%
2024-06-03	486.5600	486.5600	400.00000	462.2400	+17.918%	2,738	-99.505%
2024-05-31	496.0000	833.1200	385.44000	392.0000	-16.096%	8,653	-99.416%
2024-05-30	448.0000	480.0000	423.36000	467.2000	+3.363%	99	-99.510%
2024-05-29	440.8000	466.7200	433.60000	452.0000	-0.528%	93	-99.493%
2024-05-28	463.5200	480.0000	428.00000	454.4000	0.000%	129	-99.496%
2024-05-24	427.2000	468.9600	399.84000	454.4000	+11.416%	344	-99.496%
2024-05-23	409.6000	433.4400	370.24000	407.8400	+1.960%	128	-99.439%
2024-05-22	430.2400	443.2000	396.80000	400.0000	-7.749%	168	-99.428%
2024-05-21	439.3600	480.0000	432.00000	433.6000	-1.812%	87	-99.472%
2024-05-20	439.6800	464.0000	432.32000	441.6000	-2.473%	101	-99.481%
2024-05-17	466.7200	496.0000	432.80000	452.8000	+1.397%	148	-99.494%
2024-05-16	496.0000	496.0000	432.00000	446.5600	-2.753%	129	-99.487%
2024-05-15	487.2000	495.8400	449.76000	459.2000	-7.150%	63	-99.501%
2024-05-14	526.7200	526.7200	448.48000	494.5600	-2.184%	148	-99.537%
2024-05-13	495.0400	528.0000	495.04000	505.6000	+1.935%	82	-99.547%
2024-05-10	494.4000	543.8400	480.00000	496.0000	+2.547%	71	-99.538%
2024-05-09	501.1200	516.8000	480.00000	483.6800	+1.443%	78	-99.527%
2024-05-08	511.8400	511.8400	473.60000	476.8000	-4.974%	103	-99.520%
2024-05-07	497.4400	528.0000	497.44000	501.7600	-2.031%	42	-99.544%
2024-05-06	558.4000	560.0000	504.16000	512.1600	-6.404%	56	-99.553%
2024-05-03	592.0000	592.0000	512.00000	547.2000	-0.870%	147	-99.582%
2024-05-02	520.0000	575.2000	504.08000	552.0000	+7.813%	44	-99.585%
2024-05-01	528.0000	544.0000	481.60000	512.0000	-2.736%	68	-99.553%
2024-04-30	464.0000	696.0000	464.00000	526.4000	+11.563%	459	-99.565%
2024-04-29	508.3200	531.5200	448.64000	471.8400	-6.677%	119	-99.515%
2024-04-26	513.6000	527.8400	480.00000	505.6000	-2.919%	52	-99.547%
2024-04-25	513.6000	548.0000	513.60000	520.8000	-1.064%	15	-99.560%
2024-04-24	528.0000	547.8400	512.00000	526.4000	+2.492%	49	-99.565%
2024-04-23	547.2000	555.8400	513.60000	513.6000	-1.955%	48	-99.554%
2024-04-22	542.7200	552.6400	516.32000	523.8400	-3.479%	41	-99.563%
2024-04-19	523.8400	552.4800	523.84000	542.7200	+1.862%	31	-99.578%
2024-04-18	540.9600	545.6000	528.00000	532.8000	0.000%	31	-99.570%
2024-04-17	528.0000	552.0000	512.16000	532.8000	+0.331%	91	-99.570%
2024-04-16	544.6400	560.0000	528.00000	531.0400	+0.576%	46	-99.569%
2024-04-15	560.0000	563.2000	528.00000	528.0000	0.000%	90	-99.566%
2024-04-12	592.8000	592.8000	528.00000	528.0000	-1.522%	124	-99.566%
2024-04-11	572.8000	574.0800	530.40000	536.1600	-1.845%	56	-99.573%
2024-04-10	579.2000	579.9840	536.00000	546.2400	-1.043%	28	-99.581%
2024-04-09	555.2000	624.0000	544.00000	552.0000	+1.920%	102	-99.585%
2024-04-08	561.1200	573.7600	528.00000	541.6000	-3.313%	102	-99.577%
2024-04-05	585.6000	591.8400	560.16000	560.1600	-1.657%	51	-99.591%
2024-04-04	608.0000	624.0000	548.00000	569.6000	+0.338%	141	-99.598%
2024-04-03	584.0000	584.4800	544.00000	567.6800	-0.616%	115	-99.597%
2024-04-02	592.0000	624.0000	552.16000	571.2000	-3.487%	85	-99.599%
2024-04-01	726.5600	726.5600	528.00000	591.8400	-19.587%	817	-99.613%
2024-03-28	752.0000	772.8000	720.00000	736.0000	0.000%	49	-99.689%
2024-03-27	752.0000	792.6400	736.00000	736.0000	-2.128%	47	-99.689%
2024-03-26	801.6000	801.6000	748.80000	752.0000	-3.944%	45	-99.695%
2024-03-25	800.0000	847.3600	748.80000	782.8800	-2.994%	47	-99.707%
2024-03-22	832.0000	832.0000	759.20000	807.0400	+3.807%	73	-99.716%
2024-03-21	820.5080	837.4400	761.76000	777.4400	-4.444%	47	-99.705%
2024-03-20	748.4800	848.0000	748.48000	813.6000	+8.191%	66	-99.719%
2024-03-19	729.6000	815.3600	724.80000	752.0000	+6.335%	56	-99.695%
2024-03-18	769.6000	816.0000	689.60000	707.2000	-9.998%	175	-99.676%
2024-03-15	820.1600	915.2000	771.36000	785.7600	-1.878%	72	-99.709%

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

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN