Dark

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN

At Close

Jan 8, 2026 3:59:30 PM EST

0.7500USD+3.763%(+0.0272)28,090

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 8, 2026 9:06:30 AM EST

0.7433USD+2.836%(+0.0205)1,730

After-hours

Jan 7, 2026 4:32:30 PM EST

0.7228USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	0.7500	0.750000	0.750000	0.750000	+3.763%	28,090	0.000%
2026-01-07	0.7627	0.765400	0.708500	0.722800	-1.512%	21,063	+3.763%
2026-01-06	0.8130	0.813999	0.707678	0.733900	-2.147%	42,712	+2.194%
2026-01-05	0.7700	0.790491	0.714900	0.750000	+1.201%	69,570	0.000%
2026-01-02	0.6825	0.770600	0.682500	0.741100	+7.344%	116,754	+1.201%
2025-12-31	0.7140	0.740000	0.675200	0.690400	-5.425%	71,616	+8.633%
2025-12-30	0.7347	0.770000	0.707000	0.730000	-3.618%	85,065	+2.740%
2025-12-29	0.9000	0.960000	0.727000	0.757400	-21.219%	105,215	-0.977%
2025-12-26	1.0600	1.060000	0.918300	0.961399	-3.085%	31,141	-21.989%
2025-12-24	1.0500	1.069400	0.950000	0.992000	-8.148%	49,481	-24.395%
2025-12-23	1.0800	1.130000	1.050000	1.080000	-4.425%	72,173	-30.556%
2025-12-22	1.1400	1.140000	1.090600	1.130000	+1.802%	16,368	-33.628%
2025-12-19	1.1000	1.140000	1.070000	1.110000	+0.909%	30,435	-32.432%
2025-12-18	1.1500	1.150000	1.100000	1.100000	-1.786%	42,253	-31.818%
2025-12-17	1.1300	1.150000	1.100000	1.120000	0.000%	42,354	-33.036%
2025-12-16	1.1600	1.160000	1.070000	1.120000	-3.448%	61,740	-33.036%
2025-12-15	1.2400	1.255500	1.140000	1.160000	-9.020%	137,110	-35.345%
2025-12-12	1.3200	1.320000	1.250000	1.275000	-4.135%	64,655	-41.176%
2025-12-11	1.3500	1.350000	1.270000	1.330000	-0.746%	76,237	-43.609%
2025-12-10	1.3000	1.400000	1.290000	1.340000	-0.741%	110,124	-44.030%
2025-12-09	1.3300	1.359300	1.249000	1.350000	+2.273%	169,476	-44.444%
2025-12-08	1.4900	1.500000	1.240000	1.320000	-12.000%	211,748	-43.182%
2025-12-05	1.3800	1.567500	1.360000	1.500000	+2.041%	342,857	-50.000%
2025-12-04	1.3400	1.470000	1.300000	1.470000	+11.364%	170,119	-48.980%
2025-12-03	1.3000	1.580000	1.300000	1.320000	-2.941%	674,596	-43.182%
2025-12-02	1.3800	1.690000	1.220000	1.360000	+1.493%	19,253,706	-44.853%
2025-12-01	1.2500	1.420000	1.217500	1.340000	+8.065%	311,719	-44.030%
2025-11-28	1.2800	1.369700	1.120100	1.240000	-6.061%	237,750	-39.516%
2025-11-26	0.9100	1.380000	0.840000	1.320000	+29.412%	1,409,920	-43.182%
2025-11-25	1.0400	1.190000	1.000000	1.020000	-13.559%	1,918,194	-26.471%
2025-11-24	0.8000	1.670000	0.768800	1.180000	+52.969%	47,174,195	-36.441%
2025-11-21	0.9032	0.960000	0.705000	0.771400	+3.641%	4,501,613	-2.774%
2025-11-20	0.8800	0.926000	0.740000	0.744300	-17.584%	1,654,165	+0.766%
2025-11-19	0.9600	0.990000	0.851100	0.903100	-8.547%	99,904	-16.953%
2025-11-18	1.0100	1.039900	0.987500	0.987500	-4.126%	28,123	-24.051%
2025-11-17	1.0300	1.079900	1.000000	1.030000	-4.630%	67,490	-27.184%
2025-11-14	1.0800	1.174000	1.070000	1.080000	-3.571%	63,331	-30.556%
2025-11-13	1.2600	1.280000	1.103000	1.120000	-10.400%	117,676	-33.036%
2025-11-12	1.2100	1.420000	1.180100	1.250000	+13.636%	289,137	-40.000%
2025-11-11	1.1500	1.150000	1.077000	1.100000	-2.655%	35,731	-31.818%
2025-11-10	1.1600	1.160000	1.094500	1.130000	+3.670%	37,675	-33.628%
2025-11-07	1.1500	1.230000	1.085800	1.090000	-14.844%	115,794	-31.193%
2025-11-06	1.4000	1.449900	1.280000	1.280000	-7.914%	84,224	-41.406%
2025-11-05	1.3200	1.390000	1.320000	1.390000	+5.303%	33,437	-46.043%
2025-11-04	1.4800	1.510000	1.230000	1.320000	-13.158%	87,639	-43.182%
2025-11-03	1.6500	1.650000	1.460000	1.520000	-6.748%	82,718	-50.658%
2025-10-31	1.5800	1.700000	1.580000	1.630000	-0.610%	97,179	-53.988%
2025-10-30	1.7100	1.870000	1.570000	1.640000	-12.299%	201,693	-54.268%
2025-10-29	2.0700	2.070000	1.860000	1.870000	-9.662%	106,027	-59.893%
2025-10-28	2.0000	2.150000	1.980000	2.070000	+6.154%	170,786	-63.768%
2025-10-27	2.0000	2.260000	1.950000	1.950000	-9.302%	257,555	-61.538%
2025-10-24	1.8700	2.360000	1.870000	2.150000	+6.436%	262,246	-65.116%
2025-10-23	2.2500	2.570000	2.000000	2.020000	-17.551%	650,585	-62.871%
2025-10-22	2.4200	3.349900	2.230000	2.450000	+29.630%	38,765,634	-69.388%
2025-10-21	1.9300	1.965000	1.850000	1.890000	-1.563%	12,467,088	-60.317%
2025-10-20	1.8600	1.920000	1.830000	1.920000	+6.077%	7,999	-60.938%
2025-10-17	2.0600	2.100000	1.760000	1.810000	-12.136%	46,559	-58.564%
2025-10-16	2.2000	2.200000	2.010000	2.060000	-5.936%	17,010	-63.592%
2025-10-15	2.2000	2.270000	2.140000	2.190000	-0.455%	9,721	-65.753%
2025-10-14	2.0900	2.220000	2.000000	2.200000	+4.265%	11,052	-65.909%
2025-10-13	2.1200	2.319900	2.060000	2.110000	0.000%	21,836	-64.455%
2025-10-10	2.3100	2.395000	1.990000	2.110000	-10.593%	130,521	-64.455%
2025-10-09	2.4500	2.450000	2.230000	2.360000	+4.425%	45,620	-68.220%
2025-10-08	2.3600	2.360000	2.220000	2.260000	-3.004%	19,682	-66.814%
2025-10-07	2.4200	2.479500	2.270000	2.330000	-3.719%	38,532	-67.811%
2025-10-06	2.4400	2.520000	2.390000	2.420000	-4.724%	19,882	-69.008%
2025-10-03	2.3500	2.540000	2.340000	2.540000	+5.390%	7,866	-70.472%
2025-10-02	2.4200	2.470000	2.350000	2.410100	+1.265%	24,791	-68.881%
2025-10-01	2.3700	2.413900	2.340000	2.380000	+0.843%	14,640	-68.487%
2025-09-30	2.3100	2.399900	2.225000	2.360100	+3.061%	22,106	-68.222%
2025-09-29	2.3100	2.410000	2.200000	2.290000	-4.583%	43,576	-67.249%
2025-09-26	2.2300	2.780000	2.230000	2.400000	+9.091%	190,409	-68.750%
2025-09-25	2.2300	2.258900	2.150000	2.200000	+0.457%	13,541	-65.909%
2025-09-24	2.2100	2.249900	2.151800	2.190000	0.000%	9,985	-65.753%
2025-09-23	2.1900	2.300000	2.165100	2.190000	-0.905%	37,018	-65.753%
2025-09-22	2.1300	2.310000	2.130000	2.210000	+0.913%	79,916	-66.063%
2025-09-19	2.2400	2.280000	2.185000	2.190000	-3.097%	40,301	-65.753%
2025-09-18	2.1300	2.320300	2.130000	2.260000	+3.196%	33,823	-66.814%
2025-09-17	2.2000	2.320000	2.116800	2.190000	-0.455%	108,795	-65.753%
2025-09-16	1.7600	2.290000	1.720000	2.200000	+30.178%	550,249	-65.909%
2025-09-15	1.6900	1.754900	1.680000	1.690000	-1.744%	37,059	-55.621%
2025-09-12	1.7200	1.780000	1.690000	1.720000	-2.825%	48,860	-56.395%
2025-09-11	1.7200	1.780000	1.700000	1.770000	+1.724%	27,688	-57.627%
2025-09-10	1.6900	1.765000	1.690000	1.740000	+1.754%	24,150	-56.897%
2025-09-09	1.5700	1.740000	1.570000	1.710000	+7.547%	28,385	-56.140%
2025-09-08	1.6500	1.729000	1.530000	1.590000	-3.049%	69,432	-52.830%
2025-09-05	1.6300	1.660000	1.610000	1.640000	+1.235%	19,444	-54.268%
2025-09-04	1.6600	1.670000	1.600000	1.620000	-2.994%	36,752	-53.704%
2025-09-03	1.6200	1.759400	1.610000	1.670000	-2.339%	163,234	-55.090%
2025-09-02	1.6300	1.710000	1.630000	1.710000	+2.108%	31,333	-56.140%
2025-08-29	1.8000	1.800000	1.610000	1.674700	-6.441%	40,476	-55.216%
2025-08-28	1.7400	1.790000	1.670400	1.790000	+2.874%	45,271	-58.101%
2025-08-27	1.8500	1.850000	1.690000	1.740000	-5.946%	65,429	-56.897%
2025-08-26	1.8600	1.960000	1.845000	1.850000	-5.612%	117,944	-59.459%
2025-08-25	1.7700	2.120000	1.610000	1.960000	+3.158%	361,097	-61.735%
2025-08-22	1.7300	1.930000	1.650000	1.900000	+11.111%	238,652	-60.526%
2025-08-21	1.7000	1.959900	1.640800	1.710000	-11.856%	614,429	-56.140%
2025-08-20	1.7000	2.400000	1.520000	1.940000	+27.623%	21,220,806	-61.340%
2025-08-19	1.5900	1.600000	1.520000	1.520100	-3.178%	1,551,918	-50.661%
2025-08-18	1.6400	1.640000	1.527600	1.570000	-0.633%	33,017	-52.229%
2025-08-15	1.6500	1.730000	1.450000	1.580000	-1.863%	63,775	-52.532%
2025-08-14	1.7300	1.770000	1.572800	1.610000	-6.395%	112,373	-53.416%
2025-08-13	1.7700	1.900000	1.630000	1.720000	-2.880%	112,997	-56.395%
2025-08-12	1.6300	1.880000	1.630000	1.771000	+10.000%	132,457	-57.651%
2025-08-11	1.7300	1.730000	1.580000	1.610000	-5.848%	24,795	-53.416%
2025-08-08	1.7700	1.770000	1.700000	1.710000	-0.703%	31,039	-56.140%
2025-08-07	1.9000	1.900000	1.702300	1.722100	-9.601%	52,839	-56.449%
2025-08-06	1.9800	2.000000	1.780000	1.905000	-4.271%	76,875	-60.630%
2025-08-05	2.1100	2.506200	1.836600	1.990000	-3.865%	216,443	-62.312%
2025-08-04	1.6000	2.070000	1.450000	2.070000	+29.375%	338,626	-63.768%
2025-08-01	1.7300	1.730000	1.570000	1.600000	-7.514%	34,111	-53.125%
2025-07-31	2.0300	2.030000	1.720000	1.730000	-10.825%	41,873	-56.647%
2025-07-30	2.0500	2.110000	1.890000	1.940000	-3.956%	49,525	-61.340%
2025-07-29	2.1500	2.150000	1.752000	2.019900	-3.814%	77,648	-62.869%
2025-07-28	2.0900	2.250000	2.080000	2.100000	+3.448%	73,818	-64.286%
2025-07-25	1.8600	2.100000	1.860000	2.030000	+5.729%	24,376	-63.054%
2025-07-24	2.0900	2.100000	1.880000	1.920000	-6.801%	51,448	-60.938%
2025-07-23	2.2200	2.260000	2.060000	2.060100	-6.359%	33,681	-63.594%
2025-07-22	2.3400	2.479900	2.000000	2.200000	-5.172%	42,467	-65.909%
2025-07-21	2.5100	2.600000	2.145000	2.320000	-13.755%	102,031	-67.672%
2025-07-18	2.7200	2.720000	2.510000	2.690000	+5.078%	46,095	-72.119%
2025-07-17	3.0500	3.050000	2.550000	2.560000	-16.340%	86,189	-70.703%
2025-07-16	3.2700	3.340000	3.050000	3.060000	-4.315%	19,999	-75.490%
2025-07-15	3.5800	3.580000	2.990000	3.198000	-8.681%	34,188	-76.548%
2025-07-14	3.7100	3.710000	3.440000	3.502000	-0.511%	17,083	-78.584%
2025-07-11	4.0000	4.000000	3.405400	3.520000	-5.121%	9,761	-78.693%
2025-07-10	3.4800	3.830000	3.461900	3.710000	+7.849%	19,930	-79.784%
2025-07-09	3.4700	3.510000	3.366400	3.440000	+1.176%	8,993	-78.198%
2025-07-08	3.3300	3.480000	3.210000	3.400000	+5.590%	32,744	-77.941%
2025-07-07	3.4300	3.440000	3.096600	3.220000	-6.395%	10,375	-76.708%
2025-07-03	3.2800	3.510000	3.252500	3.440000	+1.775%	9,807	-78.198%
2025-07-02	3.4300	3.600000	3.290000	3.380000	-1.170%	13,474	-77.811%
2025-07-01	3.6500	3.650000	3.403400	3.420000	-9.043%	12,506	-78.070%
2025-06-30	3.8400	3.840000	3.010000	3.760000	+1.075%	56,092	-80.053%
2025-06-27	3.7000	3.860400	3.630100	3.720000	-11.429%	118,982	-79.839%
2025-06-26	3.1000	5.110000	2.970000	4.200000	+38.614%	2,073,585	-82.143%
2025-06-25	3.0900	3.310000	2.925000	3.030000	-0.656%	12,439	-75.248%
2025-06-24	2.6150	3.470000	2.510000	3.050000	+16.858%	93,618	-75.410%
2025-06-23	2.6700	2.699900	2.547600	2.610000	-5.298%	11,529	-71.264%
2025-06-20	2.3900	2.932500	2.390000	2.756000	+5.594%	20,518	-72.787%
2025-06-18	2.4915	2.610000	2.391100	2.610000	+4.819%	11,012	-71.264%
2025-06-17	2.3400	2.540000	2.340000	2.490000	+6.867%	14,885	-69.880%
2025-06-16	2.8000	2.875000	2.138800	2.330000	-19.097%	61,139	-67.811%
2025-06-13	3.1800	3.180000	2.850000	2.880000	-9.148%	18,051	-73.958%
2025-06-12	3.4800	3.480000	3.013600	3.170000	-7.822%	29,233	-76.341%
2025-06-11	3.5800	3.897800	3.400000	3.439000	-6.802%	55,034	-78.191%
2025-06-10	3.6900	3.690000	3.575300	3.690000	-0.539%	11,260	-79.675%
2025-06-09	3.8200	3.850000	3.700000	3.710000	0.000%	4,560	-79.784%
2025-06-06	3.7500	3.950000	3.655000	3.710000	-0.269%	15,051	-79.784%
2025-06-05	3.5900	3.800000	3.590000	3.720000	0.000%	5,451	-79.839%
2025-06-04	3.7300	3.923900	3.700000	3.720000	-5.102%	11,814	-79.839%
2025-06-03	3.8500	3.950000	3.641200	3.920000	+3.704%	14,719	-80.867%
2025-06-02	3.9400	3.940000	3.600000	3.780000	-0.264%	6,307	-80.159%
2025-05-30	3.5100	3.890000	3.510000	3.790000	+2.989%	20,049	-80.211%
2025-05-29	3.9900	3.990000	3.524300	3.680000	-1.075%	16,160	-79.620%
2025-05-28	3.7500	3.789500	3.500000	3.720000	-1.587%	16,987	-79.839%
2025-05-27	4.0000	4.000000	3.521500	3.780000	-5.025%	29,389	-80.159%
2025-05-23	3.5300	4.789900	3.530000	3.980000	+10.864%	212,461	-81.156%
2025-05-22	3.9600	4.030000	3.410000	3.590000	-11.139%	48,632	-79.109%
2025-05-21	4.1600	4.310000	4.000000	4.040000	-3.810%	17,212	-81.436%
2025-05-20	4.4500	4.800600	4.140000	4.200000	-9.287%	37,616	-82.143%
2025-05-19	5.0900	5.120000	4.500100	4.630000	-12.806%	132,302	-83.801%
2025-05-16	5.1000	5.476100	5.100000	5.310000	+1.143%	22,223	-85.876%
2025-05-15	5.2600	5.500000	5.200000	5.250000	-4.197%	24,102	-85.714%
2025-05-14	5.5100	5.730000	5.300000	5.480000	-3.180%	27,559	-86.314%
2025-05-13	5.2100	5.710000	5.050000	5.660000	+8.637%	89,631	-86.749%
2025-05-12	5.6300	5.700500	5.190000	5.210000	-9.705%	62,308	-85.605%
2025-05-09	6.0500	6.270000	5.590000	5.770000	-6.026%	193,135	-87.002%
2025-05-08	6.5600	6.600000	6.044800	6.140000	-6.970%	251,028	-87.785%
2025-05-07	5.8900	6.789900	5.880100	6.600000	+15.587%	271,432	-88.636%
2025-05-06	6.3500	6.581700	5.580000	5.710000	-13.876%	375,575	-86.865%
2025-05-05	7.5400	7.781600	6.630000	6.630000	-15.217%	330,896	-88.688%
2025-05-02	7.4300	8.400000	7.400000	7.820000	+6.106%	186,054	-90.409%
2025-05-01	6.6700	7.750000	6.670000	7.370000	+7.749%	238,874	-89.824%
2025-04-30	5.8100	7.740000	5.810000	6.840000	+11.220%	308,617	-89.035%
2025-04-29	5.2600	6.199900	5.260000	6.150000	+5.852%	376,325	-87.805%
2025-04-28	5.0000	5.990000	5.000000	5.810000	-3.808%	166,949	-87.091%
2025-04-25	6.7700	7.168900	5.980000	6.040000	-15.994%	445,908	-87.583%
2025-04-24	6.7100	7.902200	6.670100	7.190000	-10.125%	481,799	-89.569%
2025-04-23	6.4200	8.880000	6.100000	8.000000	+18.168%	1,156,606	-90.625%
2025-04-22	8.1300	9.790000	5.492000	6.770000	+1.805%	4,187,341	-88.922%
2025-04-21	3.8600	6.650000	3.540000	6.650000	+59.091%	4,891,836	-88.722%
2025-04-17	3.7600	4.320000	3.590000	4.180000	-2.791%	1,161,193	-82.057%
2025-04-16	3.9900	4.780000	3.130000	4.300000	+52.482%	43,975,669	-82.558%
2025-04-15	1.9300	2.900000	1.880000	2.820000	+104.348%	50,156,099	-73.404%
2025-04-14	1.4400	1.490000	1.300000	1.380000	-3.497%	4,681,471	-45.652%
2025-04-11	1.3800	1.530000	1.340000	1.430000	+6.716%	46,742	-47.552%
2025-04-10	1.4700	1.549700	1.340000	1.340000	-8.844%	50,387	-44.030%
2025-04-09	1.2600	1.549900	0.962080	1.470000	+19.512%	355,233	-48.980%
2025-04-08	1.2600	1.350000	1.210000	1.230000	-2.381%	81,374	-39.024%
2025-04-07	1.5600	1.579800	1.250000	1.260000	-22.462%	104,500	-40.476%
2025-04-04	1.4600	1.640000	1.350000	1.625000	+3.834%	155,865	-53.846%
2025-04-03	1.6300	1.630000	1.330000	1.565000	-4.573%	192,104	-52.077%
2025-04-02	1.4900	2.050000	1.470100	1.640000	+11.315%	566,585	-54.268%
2025-04-01	1.4000	1.679800	1.400000	1.473300	+5.236%	127,375	-49.094%
2025-03-31	1.5600	1.615000	1.300000	1.400000	-97.735%	83,781	-46.429%
2025-03-28	120.0000	120.000000	59.600000	61.800000	-44.821%	6,535	-98.786%
2025-03-14	177.1200	197.600000	100.800000	112.000000	-42.670%	1,178	-99.330%
2025-03-13	214.4000	214.400000	192.960000	195.360000	-8.881%	256	-99.616%
2025-03-12	216.0000	228.160000	198.720000	214.400000	-2.899%	395	-99.650%
2025-03-11	232.0000	238.080000	209.440000	220.800000	-1.075%	323	-99.660%
2025-03-10	240.0000	240.000000	221.600000	223.200000	-7.371%	162	-99.664%
2025-03-07	238.4000	244.800000	228.800000	240.960000	+4.875%	277	-99.689%
2025-03-06	232.0000	238.240000	228.000000	229.760000	-2.644%	253	-99.674%
2025-03-05	225.2800	244.000000	220.800000	236.000000	+1.584%	800	-99.682%
2025-03-04	242.0800	243.200000	224.320000	232.320000	-4.032%	453	-99.677%
2025-03-03	264.0000	264.000000	242.080000	242.080000	-5.437%	417	-99.690%
2025-02-28	241.6000	264.000000	228.160000	256.000000	+5.960%	2,036	-99.707%
2025-02-27	258.4000	258.400000	237.600000	241.600000	+3.923%	975	-99.690%
2025-02-26	241.6000	241.600000	232.000000	232.480000	-2.221%	326	-99.677%
2025-02-25	250.7200	252.160000	227.520000	237.760000	-5.290%	607	-99.685%
2025-02-24	272.0000	272.000000	240.000000	251.040000	-5.482%	691	-99.701%
2025-02-21	270.2400	272.000000	257.920000	265.600000	-1.190%	468	-99.718%
2025-02-20	257.6000	279.680000	248.160000	268.800000	+1.757%	1,020	-99.721%
2025-02-19	267.8400	268.160000	252.960000	264.160000	-0.542%	471	-99.716%
2025-02-18	270.0800	285.920000	240.960000	265.600000	-2.295%	376	-99.718%
2025-02-14	264.1600	271.840000	256.000000	271.840000	+4.361%	274	-99.724%
2025-02-13	287.2000	287.200000	248.000000	260.480000	-6.437%	844	-99.712%
2025-02-12	303.2000	303.200000	275.200000	278.400000	-5.895%	463	-99.731%
2025-02-11	296.4800	300.640000	276.800000	295.840000	-1.334%	1,446	-99.746%
2025-02-10	315.0400	315.040000	289.600000	299.840000	-3.848%	465	-99.750%
2025-02-07	315.2000	320.000000	300.800000	311.840000	+0.412%	694	-99.759%
2025-02-06	305.1200	327.840000	301.600000	310.560000	+3.300%	552	-99.759%
2025-02-05	312.0000	320.000000	296.160000	300.640000	-6.050%	515	-99.751%
2025-02-04	320.0000	320.000000	296.320000	320.000000	-2.439%	1,083	-99.766%
2025-02-03	368.0000	376.480000	320.000000	328.000000	-12.543%	5,799	-99.771%
2025-01-31	367.2000	376.000000	344.000000	375.040000	+3.078%	1,143	-99.800%
2025-01-30	352.0000	381.440000	338.880000	363.840000	-1.813%	741	-99.794%
2025-01-29	328.4800	384.000000	328.480000	370.560000	+3.763%	1,531	-99.798%
2025-01-28	319.0400	432.000000	313.600000	357.120000	+14.462%	12,025	-99.790%
2025-01-27	319.6800	333.760000	312.000000	312.000000	-2.010%	428	-99.760%
2025-01-24	332.0000	332.000000	297.280000	318.400000	-2.737%	1,054	-99.764%
2025-01-23	331.8400	352.000000	320.160000	327.360000	-2.571%	544	-99.771%
2025-01-22	342.5600	350.800000	330.560000	336.000000	-6.874%	166	-99.777%
2025-01-21	344.0000	360.800000	322.720000	360.800000	+4.689%	304	-99.792%
2025-01-17	320.0000	365.120000	319.840000	344.640000	+2.620%	945	-99.782%
2025-01-16	303.8400	349.600000	300.816000	335.840000	+10.474%	864	-99.777%
2025-01-15	319.2000	336.000000	286.400000	304.000000	-2.514%	1,153	-99.753%
2025-01-14	300.0000	328.640000	298.400000	311.840000	+1.089%	410	-99.759%
2025-01-13	336.0000	336.000000	300.000000	308.480000	-10.326%	980	-99.757%
2025-01-10	284.8000	361.120000	284.800000	344.000000	+18.785%	2,770	-99.782%
2025-01-08	304.0000	308.960000	277.120000	289.600000	-10.837%	1,470	-99.741%
2025-01-07	326.2400	364.480000	303.840000	324.800000	-24.815%	3,344	-99.769%
2025-01-06	448.0000	543.680000	416.000000	432.000000	+12.594%	37,952	-99.826%
2025-01-03	303.8400	430.720000	277.120000	383.680000	+35.480%	13,025	-99.805%
2025-01-02	264.0000	300.480000	264.000000	283.200000	+9.938%	584	-99.735%
2024-12-31	264.6400	281.280000	248.000000	257.600000	-9.040%	511	-99.709%
2024-12-30	272.0000	288.000000	260.800000	283.200000	+1.143%	205	-99.735%
2024-12-27	280.0000	291.520000	257.600000	280.000000	+1.039%	328	-99.732%
2024-12-26	280.0000	291.520000	272.000000	277.120000	-1.591%	576	-99.729%
2024-12-24	259.2000	286.400000	249.920000	281.600000	+12.748%	311	-99.734%
2024-12-23	256.0000	263.680000	249.440000	249.760000	+4.345%	277	-99.700%
2024-12-20	238.2400	255.840000	235.840000	239.360000	+1.493%	137	-99.687%
2024-12-19	240.8000	255.840000	235.840000	235.840000	-2.384%	251	-99.682%
2024-12-18	248.0000	264.000000	240.800000	241.600000	-0.330%	177	-99.690%
2024-12-17	250.7200	256.000000	242.400000	242.400000	-0.460%	256	-99.691%
2024-12-16	254.0800	265.600000	243.520000	243.520000	-3.057%	229	-99.692%
2024-12-13	250.5600	270.400000	240.800000	251.200000	+2.614%	181	-99.701%
2024-12-12	248.3200	280.000000	243.520000	244.800000	-1.418%	302	-99.694%
2024-12-11	260.6400	274.400000	241.120000	248.320000	-5.366%	239	-99.698%
2024-12-10	275.8400	275.840000	241.120000	262.400000	-3.869%	469	-99.714%
2024-12-09	288.0000	288.000000	241.120000	272.960000	-7.983%	756	-99.725%
2024-12-06	310.4000	312.320000	275.520000	296.640000	-1.383%	178	-99.747%
2024-12-05	304.0000	320.000000	296.000000	300.800000	-2.893%	130	-99.751%
2024-12-04	288.0000	323.200000	288.000000	309.760000	+4.536%	303	-99.758%
2024-12-03	300.6400	304.000000	273.600000	296.320000	-1.437%	292	-99.747%
2024-12-02	316.8000	316.800000	290.080000	300.640000	-3.393%	181	-99.751%
2024-11-29	308.8000	334.240000	300.000000	311.200000	-1.768%	84	-99.759%
2024-11-27	307.8400	335.840000	296.000000	316.800000	+1.538%	124	-99.763%
2024-11-26	319.2000	336.000000	304.000000	312.000000	-2.256%	93	-99.760%
2024-11-25	332.1600	352.000000	296.160000	319.200000	-6.776%	389	-99.765%
2024-11-22	322.8800	364.000000	317.760000	342.400000	+1.905%	283	-99.781%
2024-11-21	356.8000	356.800000	320.320000	336.000000	-2.280%	196	-99.777%
2024-11-20	313.6000	343.840000	304.000000	343.840000	+9.643%	282	-99.782%
2024-11-19	305.6000	332.800000	296.000000	313.600000	+3.704%	458	-99.761%
2024-11-18	290.4000	311.680000	285.120000	302.400000	+4.247%	273	-99.752%
2024-11-15	315.8400	319.680000	281.760000	290.080000	-8.016%	212	-99.741%
2024-11-14	332.8000	359.360000	310.400000	315.360000	-3.430%	140	-99.762%
2024-11-13	342.0800	351.840000	309.600000	326.560000	-7.396%	181	-99.770%
2024-11-12	368.0000	388.000000	305.760000	352.640000	-4.589%	369	-99.787%
2024-11-11	324.8000	379.040000	322.400000	369.600000	+15.500%	602	-99.797%
2024-11-08	291.2000	320.000000	276.000000	320.000000	+2.512%	262	-99.766%
2024-11-07	315.3600	326.240000	224.160000	312.160000	+4.387%	540	-99.760%
2024-11-06	304.9600	316.480000	289.280000	299.040000	-1.941%	262	-99.749%
2024-11-05	308.3200	323.200000	304.000000	304.960000	-2.055%	229	-99.754%
2024-11-04	301.6000	313.280000	291.040000	311.360000	+3.787%	115	-99.759%
2024-11-01	304.1600	313.440000	288.000000	300.000000	-4.337%	223	-99.750%
2024-10-31	312.9600	338.400000	272.800000	313.600000	+0.204%	551	-99.761%
2024-10-30	332.1600	336.000000	308.800000	312.960000	-5.780%	197	-99.760%
2024-10-29	336.0000	336.480000	304.960000	332.160000	-1.190%	511	-99.774%
2024-10-28	364.8000	378.880000	320.000000	336.160000	-9.634%	949	-99.777%
2024-10-25	359.5200	383.840000	352.160000	372.000000	+3.471%	299	-99.798%
2024-10-24	377.6000	384.960000	329.600000	359.520000	-4.788%	390	-99.791%
2024-10-23	392.8000	401.120000	362.400000	377.600000	-6.756%	363	-99.801%
2024-10-22	388.8000	412.800000	388.800000	404.960000	+4.156%	167	-99.815%
2024-10-21	404.8000	426.240000	387.200000	388.800000	-5.226%	294	-99.807%
2024-10-18	416.0000	425.440000	392.000000	410.240000	-3.609%	203	-99.817%
2024-10-17	432.0000	446.240000	417.280000	425.600000	-3.623%	262	-99.824%
2024-10-16	422.4000	452.800000	420.800000	441.600000	+1.958%	408	-99.830%
2024-10-15	429.6000	440.000000	416.000000	433.120000	+0.819%	127	-99.827%
2024-10-14	416.3200	448.000000	416.000000	429.600000	-0.556%	131	-99.825%
2024-10-11	416.0000	448.000000	409.760000	432.000000	+3.488%	210	-99.826%
2024-10-10	480.0000	480.000000	408.800000	417.440000	-9.126%	459	-99.820%
2024-10-09	464.0000	496.000000	432.000000	459.360000	-0.657%	418	-99.837%
2024-10-08	430.0800	469.920000	413.440000	462.400000	+8.240%	582	-99.838%
2024-10-07	432.0000	440.000000	400.000000	427.200000	-0.373%	284	-99.824%
2024-10-04	397.6000	432.000000	396.480000	428.800000	+7.890%	118	-99.825%
2024-10-03	404.8000	447.840000	396.640000	397.440000	-1.818%	143	-99.811%
2024-10-02	417.6000	463.840000	396.160000	404.800000	-5.030%	574	-99.815%
2024-10-01	397.9200	447.680000	380.000000	426.240000	+5.714%	547	-99.824%
2024-09-30	398.4000	407.840000	384.000000	403.200000	+1.205%	97	-99.814%
2024-09-27	401.6000	406.720000	376.640000	398.400000	+2.049%	146	-99.812%
2024-09-26	385.6000	415.200000	370.400000	390.400000	+1.245%	185	-99.808%
2024-09-25	393.1200	415.840000	369.920000	385.600000	-1.913%	116	-99.805%
2024-09-24	385.6000	416.000000	384.000000	393.120000	+1.950%	394	-99.809%
2024-09-23	393.6000	408.000000	385.600000	385.600000	-2.033%	104	-99.805%
2024-09-20	384.0000	416.000000	384.000000	393.600000	+1.948%	300	-99.809%
2024-09-19	417.6000	424.000000	385.600000	386.080000	-7.264%	189	-99.806%
2024-09-18	416.0000	439.840000	406.400000	416.320000	+3.254%	229	-99.820%
2024-09-17	416.0000	423.920000	403.200000	403.200000	-1.524%	89	-99.814%
2024-09-16	460.6400	460.640000	409.440000	409.440000	-1.653%	100	-99.817%
2024-09-13	408.1600	456.000000	408.160000	416.320000	+0.077%	192	-99.820%
2024-09-12	421.4400	430.080000	409.760000	416.000000	-1.552%	181	-99.820%
2024-09-11	440.9600	455.840000	407.360000	422.560000	-2.366%	110	-99.823%
2024-09-10	427.2000	447.680000	394.880000	432.800000	+0.558%	553	-99.827%
2024-09-09	425.2800	470.080000	424.000000	430.400000	-3.584%	367	-99.826%
2024-09-06	448.0000	479.680000	438.400000	446.400000	-1.274%	190	-99.832%
2024-09-05	480.0000	510.400000	451.040000	452.160000	-5.863%	266	-99.834%
2024-09-04	496.0000	524.160000	464.160000	480.320000	+1.935%	200	-99.844%
2024-09-03	521.6000	521.600000	466.400000	471.200000	-9.939%	357	-99.841%
2024-08-30	497.9200	558.720000	488.160000	523.200000	+9.365%	724	-99.857%
2024-08-29	488.0000	532.800000	470.560000	478.400000	-1.418%	685	-99.843%
2024-08-28	601.6000	602.080000	461.440000	485.280000	-16.215%	695	-99.845%
2024-08-27	640.0000	640.000000	545.120000	579.200000	-10.727%	486	-99.871%
2024-08-26	689.6000	760.000000	617.600000	648.800000	-7.420%	574	-99.884%
2024-08-23	724.4800	736.000000	680.000000	700.800000	-2.667%	276	-99.893%
2024-08-22	819.3600	825.120000	675.200000	720.000000	-12.127%	836	-99.896%
2024-08-21	720.0000	832.000000	705.600000	819.360000	+15.105%	616	-99.908%
2024-08-20	763.2000	768.000000	688.960000	711.840000	-3.909%	190	-99.895%
2024-08-19	772.6400	832.000000	704.000000	740.800000	+4.045%	959	-99.899%
2024-08-16	591.8400	736.000000	589.760000	712.000000	+23.577%	725	-99.895%
2024-08-15	600.0000	652.320000	531.200000	576.160000	-5.733%	779	-99.870%
2024-08-14	610.2400	640.800000	608.000000	611.200000	-7.124%	105	-99.877%
2024-08-13	736.0000	736.000000	624.000000	658.080000	-4.349%	352	-99.886%
2024-08-12	624.0000	720.000000	624.000000	688.000000	+10.540%	412	-99.891%
2024-08-09	557.1200	623.840000	528.000000	622.400000	+8.357%	252	-99.879%
2024-08-08	581.6000	581.600000	505.680000	574.400000	-0.856%	260	-99.869%
2024-08-07	513.6000	587.520000	513.600000	579.360000	+9.761%	327	-99.871%
2024-08-06	464.0000	556.800000	448.152000	527.840000	+20.270%	515	-99.858%
2024-08-05	430.5600	461.600000	384.000000	438.880000	+1.180%	378	-99.829%
2024-08-02	486.4000	494.400000	432.000000	433.760000	-12.265%	335	-99.827%
2024-08-01	487.2000	509.920000	487.200000	494.400000	+3.970%	86	-99.848%
2024-07-31	496.0000	512.000000	468.480000	475.520000	-3.506%	292	-99.842%
2024-07-30	530.5600	561.600000	488.000000	492.800000	-9.915%	366	-99.848%
2024-07-29	543.6800	553.760000	480.800000	547.040000	+0.855%	179	-99.863%
2024-07-26	521.6000	560.000000	512.000000	542.400000	+5.971%	167	-99.862%
2024-07-25	560.0000	592.480000	505.600000	511.840000	-11.385%	531	-99.853%
2024-07-24	576.0000	623.840000	561.600000	577.600000	+0.557%	319	-99.870%
2024-07-23	513.6000	592.000000	513.600000	574.400000	+12.293%	386	-99.869%
2024-07-22	486.4000	512.000000	456.000000	511.520000	+13.329%	389	-99.853%
2024-07-19	440.0000	506.384000	419.520000	451.360000	+3.485%	291	-99.834%
2024-07-18	480.0000	488.000000	432.160000	436.160000	-10.033%	414	-99.828%
2024-07-17	528.0000	544.000000	484.800000	484.800000	-7.791%	305	-99.845%
2024-07-16	528.0000	553.600000	501.920000	525.760000	+0.582%	232	-99.857%
2024-07-15	463.3600	543.840000	463.360000	522.720000	+4.410%	319	-99.857%
2024-07-12	448.0000	500.640000	440.000000	500.640000	+15.889%	343	-99.850%
2024-07-11	465.4400	494.400000	416.000000	432.000000	-7.185%	449	-99.826%
2024-07-10	487.5200	500.800000	449.600000	465.440000	-1.723%	134	-99.839%
2024-07-09	485.1200	556.320000	448.000000	473.600000	-2.310%	753	-99.842%
2024-07-08	448.0000	511.840000	432.000000	484.800000	+13.123%	793	-99.845%

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

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN