Dark

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN

At Close

Dec 31, 2025 3:59:30 PM EST

0.6904USD-5.425%(-0.0396)65,865

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 30, 2025 9:14:30 AM EST

0.7701USD+5.493%(+0.0401)0

After-hours

Dec 31, 2025 4:40:30 PM EST

0.6904USD0.000%(0.0000)704

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	0.6900	0.6900	0.69040	0.690400	-5.425%	65,865	0.000%
2025-12-30	0.7347	0.7700	0.70700	0.730000	-3.618%	85,065	-5.425%
2025-12-29	0.9000	0.9600	0.72700	0.757400	-21.219%	105,215	-8.846%
2025-12-26	1.0600	1.0600	0.91830	0.961399	-3.085%	31,141	-28.188%
2025-12-24	1.0500	1.0694	0.95000	0.992000	-8.148%	49,481	-30.403%
2025-12-23	1.0800	1.1300	1.05000	1.080000	-4.425%	72,173	-36.074%
2025-12-22	1.1400	1.1400	1.09060	1.130000	+1.802%	16,368	-38.903%
2025-12-19	1.1000	1.1400	1.07000	1.110000	+0.909%	30,435	-37.802%
2025-12-18	1.1500	1.1500	1.10000	1.100000	-1.786%	42,253	-37.236%
2025-12-17	1.1300	1.1500	1.10000	1.120000	0.000%	42,354	-38.357%
2025-12-16	1.1600	1.1600	1.07000	1.120000	-3.448%	61,740	-38.357%
2025-12-15	1.2400	1.2555	1.14000	1.160000	-9.020%	137,110	-40.483%
2025-12-12	1.3200	1.3200	1.25000	1.275000	-4.135%	64,655	-45.851%
2025-12-11	1.3500	1.3500	1.27000	1.330000	-0.746%	76,237	-48.090%
2025-12-10	1.3000	1.4000	1.29000	1.340000	-0.741%	110,124	-48.478%
2025-12-09	1.3300	1.3593	1.24900	1.350000	+2.273%	169,476	-48.859%
2025-12-08	1.4900	1.5000	1.24000	1.320000	-12.000%	211,748	-47.697%
2025-12-05	1.3800	1.5675	1.36000	1.500000	+2.041%	342,857	-53.973%
2025-12-04	1.3400	1.4700	1.30000	1.470000	+11.364%	170,119	-53.034%
2025-12-03	1.3000	1.5800	1.30000	1.320000	-2.941%	674,596	-47.697%
2025-12-02	1.3800	1.6900	1.22000	1.360000	+1.493%	19,253,706	-49.235%
2025-12-01	1.2500	1.4200	1.21750	1.340000	+8.065%	311,719	-48.478%
2025-11-28	1.2800	1.3697	1.12010	1.240000	-6.061%	237,750	-44.323%
2025-11-26	0.9100	1.3800	0.84000	1.320000	+29.412%	1,409,920	-47.697%
2025-11-25	1.0400	1.1900	1.00000	1.020000	-13.559%	1,918,194	-32.314%
2025-11-24	0.8000	1.6700	0.76880	1.180000	+52.969%	47,174,195	-41.492%
2025-11-21	0.9032	0.9600	0.70500	0.771400	+3.641%	4,501,613	-10.500%
2025-11-20	0.8800	0.9260	0.74000	0.744300	-17.584%	1,654,165	-7.242%
2025-11-19	0.9600	0.9900	0.85110	0.903100	-8.547%	99,904	-23.552%
2025-11-18	1.0100	1.0399	0.98750	0.987500	-4.126%	28,123	-30.086%
2025-11-17	1.0300	1.0799	1.00000	1.030000	-4.630%	67,490	-32.971%
2025-11-14	1.0800	1.1740	1.07000	1.080000	-3.571%	63,331	-36.074%
2025-11-13	1.2600	1.2800	1.10300	1.120000	-10.400%	117,676	-38.357%
2025-11-12	1.2100	1.4200	1.18010	1.250000	+13.636%	289,137	-44.768%
2025-11-11	1.1500	1.1500	1.07700	1.100000	-2.655%	35,731	-37.236%
2025-11-10	1.1600	1.1600	1.09450	1.130000	+3.670%	37,675	-38.903%
2025-11-07	1.1500	1.2300	1.08580	1.090000	-14.844%	115,794	-36.661%
2025-11-06	1.4000	1.4499	1.28000	1.280000	-7.914%	84,224	-46.063%
2025-11-05	1.3200	1.3900	1.32000	1.390000	+5.303%	33,437	-50.331%
2025-11-04	1.4800	1.5100	1.23000	1.320000	-13.158%	87,639	-47.697%
2025-11-03	1.6500	1.6500	1.46000	1.520000	-6.748%	82,718	-54.579%
2025-10-31	1.5800	1.7000	1.58000	1.630000	-0.610%	97,179	-57.644%
2025-10-30	1.7100	1.8700	1.57000	1.640000	-12.299%	201,693	-57.902%
2025-10-29	2.0700	2.0700	1.86000	1.870000	-9.662%	106,027	-63.080%
2025-10-28	2.0000	2.1500	1.98000	2.070000	+6.154%	170,786	-66.647%
2025-10-27	2.0000	2.2600	1.95000	1.950000	-9.302%	257,555	-64.595%
2025-10-24	1.8700	2.3600	1.87000	2.150000	+6.436%	262,246	-67.888%
2025-10-23	2.2500	2.5700	2.00000	2.020000	-17.551%	650,585	-65.822%
2025-10-22	2.4200	3.3499	2.23000	2.450000	+29.630%	38,765,634	-71.820%
2025-10-21	1.9300	1.9650	1.85000	1.890000	-1.563%	12,467,088	-63.471%
2025-10-20	1.8600	1.9200	1.83000	1.920000	+6.077%	7,999	-64.042%
2025-10-17	2.0600	2.1000	1.76000	1.810000	-12.136%	46,559	-61.856%
2025-10-16	2.2000	2.2000	2.01000	2.060000	-5.936%	17,010	-66.485%
2025-10-15	2.2000	2.2700	2.14000	2.190000	-0.455%	9,721	-68.475%
2025-10-14	2.0900	2.2200	2.00000	2.200000	+4.265%	11,052	-68.618%
2025-10-13	2.1200	2.3199	2.06000	2.110000	0.000%	21,836	-67.280%
2025-10-10	2.3100	2.3950	1.99000	2.110000	-10.593%	130,521	-67.280%
2025-10-09	2.4500	2.4500	2.23000	2.360000	+4.425%	45,620	-70.746%
2025-10-08	2.3600	2.3600	2.22000	2.260000	-3.004%	19,682	-69.451%
2025-10-07	2.4200	2.4795	2.27000	2.330000	-3.719%	38,532	-70.369%
2025-10-06	2.4400	2.5200	2.39000	2.420000	-4.724%	19,882	-71.471%
2025-10-03	2.3500	2.5400	2.34000	2.540000	+5.390%	7,866	-72.819%
2025-10-02	2.4200	2.4700	2.35000	2.410100	+1.265%	24,791	-71.354%
2025-10-01	2.3700	2.4139	2.34000	2.380000	+0.843%	14,640	-70.992%
2025-09-30	2.3100	2.3999	2.22500	2.360100	+3.061%	22,106	-70.747%
2025-09-29	2.3100	2.4100	2.20000	2.290000	-4.583%	43,576	-69.852%
2025-09-26	2.2300	2.7800	2.23000	2.400000	+9.091%	190,409	-71.233%
2025-09-25	2.2300	2.2589	2.15000	2.200000	+0.457%	13,541	-68.618%
2025-09-24	2.2100	2.2499	2.15180	2.190000	0.000%	9,985	-68.475%
2025-09-23	2.1900	2.3000	2.16510	2.190000	-0.905%	37,018	-68.475%
2025-09-22	2.1300	2.3100	2.13000	2.210000	+0.913%	79,916	-68.760%
2025-09-19	2.2400	2.2800	2.18500	2.190000	-3.097%	40,301	-68.475%
2025-09-18	2.1300	2.3203	2.13000	2.260000	+3.196%	33,823	-69.451%
2025-09-17	2.2000	2.3200	2.11680	2.190000	-0.455%	108,795	-68.475%
2025-09-16	1.7600	2.2900	1.72000	2.200000	+30.178%	550,249	-68.618%
2025-09-15	1.6900	1.7549	1.68000	1.690000	-1.744%	37,059	-59.148%
2025-09-12	1.7200	1.7800	1.69000	1.720000	-2.825%	48,860	-59.860%
2025-09-11	1.7200	1.7800	1.70000	1.770000	+1.724%	27,688	-60.994%
2025-09-10	1.6900	1.7650	1.69000	1.740000	+1.754%	24,150	-60.322%
2025-09-09	1.5700	1.7400	1.57000	1.710000	+7.547%	28,385	-59.626%
2025-09-08	1.6500	1.7290	1.53000	1.590000	-3.049%	69,432	-56.579%
2025-09-05	1.6300	1.6600	1.61000	1.640000	+1.235%	19,444	-57.902%
2025-09-04	1.6600	1.6700	1.60000	1.620000	-2.994%	36,752	-57.383%
2025-09-03	1.6200	1.7594	1.61000	1.670000	-2.339%	163,234	-58.659%
2025-09-02	1.6300	1.7100	1.63000	1.710000	+2.108%	31,333	-59.626%
2025-08-29	1.8000	1.8000	1.61000	1.674700	-6.441%	40,476	-58.775%
2025-08-28	1.7400	1.7900	1.67040	1.790000	+2.874%	45,271	-61.430%
2025-08-27	1.8500	1.8500	1.69000	1.740000	-5.946%	65,429	-60.322%
2025-08-26	1.8600	1.9600	1.84500	1.850000	-5.612%	117,944	-62.681%
2025-08-25	1.7700	2.1200	1.61000	1.960000	+3.158%	361,097	-64.776%
2025-08-22	1.7300	1.9300	1.65000	1.900000	+11.111%	238,652	-63.663%
2025-08-21	1.7000	1.9599	1.64080	1.710000	-11.856%	614,429	-59.626%
2025-08-20	1.7000	2.4000	1.52000	1.940000	+27.623%	21,220,806	-64.412%
2025-08-19	1.5900	1.6000	1.52000	1.520100	-3.178%	1,551,918	-54.582%
2025-08-18	1.6400	1.6400	1.52760	1.570000	-0.633%	33,017	-56.025%
2025-08-15	1.6500	1.7300	1.45000	1.580000	-1.863%	63,775	-56.304%
2025-08-14	1.7300	1.7700	1.57280	1.610000	-6.395%	112,373	-57.118%
2025-08-13	1.7700	1.9000	1.63000	1.720000	-2.880%	112,997	-59.860%
2025-08-12	1.6300	1.8800	1.63000	1.771000	+10.000%	132,457	-61.016%
2025-08-11	1.7300	1.7300	1.58000	1.610000	-5.848%	24,795	-57.118%
2025-08-08	1.7700	1.7700	1.70000	1.710000	-0.703%	31,039	-59.626%
2025-08-07	1.9000	1.9000	1.70230	1.722100	-9.601%	52,839	-59.909%
2025-08-06	1.9800	2.0000	1.78000	1.905000	-4.271%	76,875	-63.759%
2025-08-05	2.1100	2.5062	1.83660	1.990000	-3.865%	216,443	-65.307%
2025-08-04	1.6000	2.0700	1.45000	2.070000	+29.375%	338,626	-66.647%
2025-08-01	1.7300	1.7300	1.57000	1.600000	-7.514%	34,111	-56.850%
2025-07-31	2.0300	2.0300	1.72000	1.730000	-10.825%	41,873	-60.092%
2025-07-30	2.0500	2.1100	1.89000	1.940000	-3.956%	49,525	-64.412%
2025-07-29	2.1500	2.1500	1.75200	2.019900	-3.814%	77,648	-65.820%
2025-07-28	2.0900	2.2500	2.08000	2.100000	+3.448%	73,818	-67.124%
2025-07-25	1.8600	2.1000	1.86000	2.030000	+5.729%	24,376	-65.990%
2025-07-24	2.0900	2.1000	1.88000	1.920000	-6.801%	51,448	-64.042%
2025-07-23	2.2200	2.2600	2.06000	2.060100	-6.359%	33,681	-66.487%
2025-07-22	2.3400	2.4799	2.00000	2.200000	-5.172%	42,467	-68.618%
2025-07-21	2.5100	2.6000	2.14500	2.320000	-13.755%	102,031	-70.241%
2025-07-18	2.7200	2.7200	2.51000	2.690000	+5.078%	46,095	-74.335%
2025-07-17	3.0500	3.0500	2.55000	2.560000	-16.340%	86,189	-73.031%
2025-07-16	3.2700	3.3400	3.05000	3.060000	-4.315%	19,999	-77.438%
2025-07-15	3.5800	3.5800	2.99000	3.198000	-8.681%	34,188	-78.412%
2025-07-14	3.7100	3.7100	3.44000	3.502000	-0.511%	17,083	-80.286%
2025-07-11	4.0000	4.0000	3.40540	3.520000	-5.121%	9,761	-80.386%
2025-07-10	3.4800	3.8300	3.46190	3.710000	+7.849%	19,930	-81.391%
2025-07-09	3.4700	3.5100	3.36640	3.440000	+1.176%	8,993	-79.930%
2025-07-08	3.3300	3.4800	3.21000	3.400000	+5.590%	32,744	-79.694%
2025-07-07	3.4300	3.4400	3.09660	3.220000	-6.395%	10,375	-78.559%
2025-07-03	3.2800	3.5100	3.25250	3.440000	+1.775%	9,807	-79.930%
2025-07-02	3.4300	3.6000	3.29000	3.380000	-1.170%	13,474	-79.574%
2025-07-01	3.6500	3.6500	3.40340	3.420000	-9.043%	12,506	-79.813%
2025-06-30	3.8400	3.8400	3.01000	3.760000	+1.075%	56,092	-81.638%
2025-06-27	3.7000	3.8604	3.63010	3.720000	-11.429%	118,982	-81.441%
2025-06-26	3.1000	5.1100	2.97000	4.200000	+38.614%	2,073,585	-83.562%
2025-06-25	3.0900	3.3100	2.92500	3.030000	-0.656%	12,439	-77.215%
2025-06-24	2.6150	3.4700	2.51000	3.050000	+16.858%	93,618	-77.364%
2025-06-23	2.6700	2.6999	2.54760	2.610000	-5.298%	11,529	-73.548%
2025-06-20	2.3900	2.9325	2.39000	2.756000	+5.594%	20,518	-74.949%
2025-06-18	2.4915	2.6100	2.39110	2.610000	+4.819%	11,012	-73.548%
2025-06-17	2.3400	2.5400	2.34000	2.490000	+6.867%	14,885	-72.273%
2025-06-16	2.8000	2.8750	2.13880	2.330000	-19.097%	61,139	-70.369%
2025-06-13	3.1800	3.1800	2.85000	2.880000	-9.148%	18,051	-76.028%
2025-06-12	3.4800	3.4800	3.01360	3.170000	-7.822%	29,233	-78.221%
2025-06-11	3.5800	3.8978	3.40000	3.439000	-6.802%	55,034	-79.924%
2025-06-10	3.6900	3.6900	3.57530	3.690000	-0.539%	11,260	-81.290%
2025-06-09	3.8200	3.8500	3.70000	3.710000	0.000%	4,560	-81.391%
2025-06-06	3.7500	3.9500	3.65500	3.710000	-0.269%	15,051	-81.391%
2025-06-05	3.5900	3.8000	3.59000	3.720000	0.000%	5,451	-81.441%
2025-06-04	3.7300	3.9239	3.70000	3.720000	-5.102%	11,814	-81.441%
2025-06-03	3.8500	3.9500	3.64120	3.920000	+3.704%	14,719	-82.388%
2025-06-02	3.9400	3.9400	3.60000	3.780000	-0.264%	6,307	-81.735%
2025-05-30	3.5100	3.8900	3.51000	3.790000	+2.989%	20,049	-81.784%
2025-05-29	3.9900	3.9900	3.52430	3.680000	-1.075%	16,160	-81.239%
2025-05-28	3.7500	3.7895	3.50000	3.720000	-1.587%	16,987	-81.441%
2025-05-27	4.0000	4.0000	3.52150	3.780000	-5.025%	29,389	-81.735%
2025-05-23	3.5300	4.7899	3.53000	3.980000	+10.864%	212,461	-82.653%
2025-05-22	3.9600	4.0300	3.41000	3.590000	-11.139%	48,632	-80.769%
2025-05-21	4.1600	4.3100	4.00000	4.040000	-3.810%	17,212	-82.911%
2025-05-20	4.4500	4.8006	4.14000	4.200000	-9.287%	37,616	-83.562%
2025-05-19	5.0900	5.1200	4.50010	4.630000	-12.806%	132,302	-85.089%
2025-05-16	5.1000	5.4761	5.10000	5.310000	+1.143%	22,223	-86.998%
2025-05-15	5.2600	5.5000	5.20000	5.250000	-4.197%	24,102	-86.850%
2025-05-14	5.5100	5.7300	5.30000	5.480000	-3.180%	27,559	-87.401%
2025-05-13	5.2100	5.7100	5.05000	5.660000	+8.637%	89,631	-87.802%
2025-05-12	5.6300	5.7005	5.19000	5.210000	-9.705%	62,308	-86.749%
2025-05-09	6.0500	6.2700	5.59000	5.770000	-6.026%	193,135	-88.035%
2025-05-08	6.5600	6.6000	6.04480	6.140000	-6.970%	251,028	-88.756%
2025-05-07	5.8900	6.7899	5.88010	6.600000	+15.587%	271,432	-89.539%
2025-05-06	6.3500	6.5817	5.58000	5.710000	-13.876%	375,575	-87.909%
2025-05-05	7.5400	7.7816	6.63000	6.630000	-15.217%	330,896	-89.587%
2025-05-02	7.4300	8.4000	7.40000	7.820000	+6.106%	186,054	-91.171%
2025-05-01	6.6700	7.7500	6.67000	7.370000	+7.749%	238,874	-90.632%
2025-04-30	5.8100	7.7400	5.81000	6.840000	+11.220%	308,617	-89.906%
2025-04-29	5.2600	6.1999	5.26000	6.150000	+5.852%	376,325	-88.774%
2025-04-28	5.0000	5.9900	5.00000	5.810000	-3.808%	166,949	-88.117%
2025-04-25	6.7700	7.1689	5.98000	6.040000	-15.994%	445,908	-88.570%
2025-04-24	6.7100	7.9022	6.67010	7.190000	-10.125%	481,799	-90.398%
2025-04-23	6.4200	8.8800	6.10000	8.000000	+18.168%	1,156,606	-91.370%
2025-04-22	8.1300	9.7900	5.49200	6.770000	+1.805%	4,187,341	-89.802%
2025-04-21	3.8600	6.6500	3.54000	6.650000	+59.091%	4,891,836	-89.618%
2025-04-17	3.7600	4.3200	3.59000	4.180000	-2.791%	1,161,193	-83.483%
2025-04-16	3.9900	4.7800	3.13000	4.300000	+52.482%	43,975,669	-83.944%
2025-04-15	1.9300	2.9000	1.88000	2.820000	+104.348%	50,156,099	-75.518%
2025-04-14	1.4400	1.4900	1.30000	1.380000	-3.497%	4,681,471	-49.971%
2025-04-11	1.3800	1.5300	1.34000	1.430000	+6.716%	46,742	-51.720%
2025-04-10	1.4700	1.5497	1.34000	1.340000	-8.844%	50,387	-48.478%
2025-04-09	1.2600	1.5499	0.96208	1.470000	+19.512%	355,233	-53.034%
2025-04-08	1.2600	1.3500	1.21000	1.230000	-2.381%	81,374	-43.870%
2025-04-07	1.5600	1.5798	1.25000	1.260000	-22.462%	104,500	-45.206%
2025-04-04	1.4600	1.6400	1.35000	1.625000	+3.834%	155,865	-57.514%
2025-04-03	1.6300	1.6300	1.33000	1.565000	-4.573%	192,104	-55.885%
2025-04-02	1.4900	2.0500	1.47010	1.640000	+11.315%	566,585	-57.902%
2025-04-01	1.4000	1.6798	1.40000	1.473300	+5.236%	127,375	-53.139%
2025-03-31	1.5600	1.6150	1.30000	1.400000	-97.735%	83,781	-50.686%
2025-03-28	120.0000	120.0000	59.60000	61.800000	-44.821%	6,535	-98.883%
2025-03-14	177.1200	197.6000	100.80000	112.000000	-42.670%	1,178	-99.384%
2025-03-13	214.4000	214.4000	192.96000	195.360000	-8.881%	256	-99.647%
2025-03-12	216.0000	228.1600	198.72000	214.400000	-2.899%	395	-99.678%
2025-03-11	232.0000	238.0800	209.44000	220.800000	-1.075%	323	-99.687%
2025-03-10	240.0000	240.0000	221.60000	223.200000	-7.371%	162	-99.691%
2025-03-07	238.4000	244.8000	228.80000	240.960000	+4.875%	277	-99.713%
2025-03-06	232.0000	238.2400	228.00000	229.760000	-2.644%	253	-99.700%
2025-03-05	225.2800	244.0000	220.80000	236.000000	+1.584%	800	-99.707%
2025-03-04	242.0800	243.2000	224.32000	232.320000	-4.032%	453	-99.703%
2025-03-03	264.0000	264.0000	242.08000	242.080000	-5.437%	417	-99.715%
2025-02-28	241.6000	264.0000	228.16000	256.000000	+5.960%	2,036	-99.730%
2025-02-27	258.4000	258.4000	237.60000	241.600000	+3.923%	975	-99.714%
2025-02-26	241.6000	241.6000	232.00000	232.480000	-2.221%	326	-99.703%
2025-02-25	250.7200	252.1600	227.52000	237.760000	-5.290%	607	-99.710%
2025-02-24	272.0000	272.0000	240.00000	251.040000	-5.482%	691	-99.725%
2025-02-21	270.2400	272.0000	257.92000	265.600000	-1.190%	468	-99.740%
2025-02-20	257.6000	279.6800	248.16000	268.800000	+1.757%	1,020	-99.743%
2025-02-19	267.8400	268.1600	252.96000	264.160000	-0.542%	471	-99.739%
2025-02-18	270.0800	285.9200	240.96000	265.600000	-2.295%	376	-99.740%
2025-02-14	264.1600	271.8400	256.00000	271.840000	+4.361%	274	-99.746%
2025-02-13	287.2000	287.2000	248.00000	260.480000	-6.437%	844	-99.735%
2025-02-12	303.2000	303.2000	275.20000	278.400000	-5.895%	463	-99.752%
2025-02-11	296.4800	300.6400	276.80000	295.840000	-1.334%	1,446	-99.767%
2025-02-10	315.0400	315.0400	289.60000	299.840000	-3.848%	465	-99.770%
2025-02-07	315.2000	320.0000	300.80000	311.840000	+0.412%	694	-99.779%
2025-02-06	305.1200	327.8400	301.60000	310.560000	+3.300%	552	-99.778%
2025-02-05	312.0000	320.0000	296.16000	300.640000	-6.050%	515	-99.770%
2025-02-04	320.0000	320.0000	296.32000	320.000000	-2.439%	1,083	-99.784%
2025-02-03	368.0000	376.4800	320.00000	328.000000	-12.543%	5,799	-99.790%
2025-01-31	367.2000	376.0000	344.00000	375.040000	+3.078%	1,143	-99.816%
2025-01-30	352.0000	381.4400	338.88000	363.840000	-1.813%	741	-99.810%
2025-01-29	328.4800	384.0000	328.48000	370.560000	+3.763%	1,531	-99.814%
2025-01-28	319.0400	432.0000	313.60000	357.120000	+14.462%	12,025	-99.807%
2025-01-27	319.6800	333.7600	312.00000	312.000000	-2.010%	428	-99.779%
2025-01-24	332.0000	332.0000	297.28000	318.400000	-2.737%	1,054	-99.783%
2025-01-23	331.8400	352.0000	320.16000	327.360000	-2.571%	544	-99.789%
2025-01-22	342.5600	350.8000	330.56000	336.000000	-6.874%	166	-99.795%
2025-01-21	344.0000	360.8000	322.72000	360.800000	+4.689%	304	-99.809%
2025-01-17	320.0000	365.1200	319.84000	344.640000	+2.620%	945	-99.800%
2025-01-16	303.8400	349.6000	300.81600	335.840000	+10.474%	864	-99.794%
2025-01-15	319.2000	336.0000	286.40000	304.000000	-2.514%	1,153	-99.773%
2025-01-14	300.0000	328.6400	298.40000	311.840000	+1.089%	410	-99.779%
2025-01-13	336.0000	336.0000	300.00000	308.480000	-10.326%	980	-99.776%
2025-01-10	284.8000	361.1200	284.80000	344.000000	+18.785%	2,770	-99.799%
2025-01-08	304.0000	308.9600	277.12000	289.600000	-10.837%	1,470	-99.762%
2025-01-07	326.2400	364.4800	303.84000	324.800000	-24.815%	3,344	-99.787%
2025-01-06	448.0000	543.6800	416.00000	432.000000	+12.594%	37,952	-99.840%
2025-01-03	303.8400	430.7200	277.12000	383.680000	+35.480%	13,025	-99.820%
2025-01-02	264.0000	300.4800	264.00000	283.200000	+9.938%	584	-99.756%
2024-12-31	264.6400	281.2800	248.00000	257.600000	-9.040%	511	-99.732%
2024-12-30	272.0000	288.0000	260.80000	283.200000	+1.143%	205	-99.756%
2024-12-27	280.0000	291.5200	257.60000	280.000000	+1.039%	328	-99.753%
2024-12-26	280.0000	291.5200	272.00000	277.120000	-1.591%	576	-99.751%
2024-12-24	259.2000	286.4000	249.92000	281.600000	+12.748%	311	-99.755%
2024-12-23	256.0000	263.6800	249.44000	249.760000	+4.345%	277	-99.724%
2024-12-20	238.2400	255.8400	235.84000	239.360000	+1.493%	137	-99.712%
2024-12-19	240.8000	255.8400	235.84000	235.840000	-2.384%	251	-99.707%
2024-12-18	248.0000	264.0000	240.80000	241.600000	-0.330%	177	-99.714%
2024-12-17	250.7200	256.0000	242.40000	242.400000	-0.460%	256	-99.715%
2024-12-16	254.0800	265.6000	243.52000	243.520000	-3.057%	229	-99.716%
2024-12-13	250.5600	270.4000	240.80000	251.200000	+2.614%	181	-99.725%
2024-12-12	248.3200	280.0000	243.52000	244.800000	-1.418%	302	-99.718%
2024-12-11	260.6400	274.4000	241.12000	248.320000	-5.366%	239	-99.722%
2024-12-10	275.8400	275.8400	241.12000	262.400000	-3.869%	469	-99.737%
2024-12-09	288.0000	288.0000	241.12000	272.960000	-7.983%	756	-99.747%
2024-12-06	310.4000	312.3200	275.52000	296.640000	-1.383%	178	-99.767%
2024-12-05	304.0000	320.0000	296.00000	300.800000	-2.893%	130	-99.770%
2024-12-04	288.0000	323.2000	288.00000	309.760000	+4.536%	303	-99.777%
2024-12-03	300.6400	304.0000	273.60000	296.320000	-1.437%	292	-99.767%
2024-12-02	316.8000	316.8000	290.08000	300.640000	-3.393%	181	-99.770%
2024-11-29	308.8000	334.2400	300.00000	311.200000	-1.768%	84	-99.778%
2024-11-27	307.8400	335.8400	296.00000	316.800000	+1.538%	124	-99.782%
2024-11-26	319.2000	336.0000	304.00000	312.000000	-2.256%	93	-99.779%
2024-11-25	332.1600	352.0000	296.16000	319.200000	-6.776%	389	-99.784%
2024-11-22	322.8800	364.0000	317.76000	342.400000	+1.905%	283	-99.798%
2024-11-21	356.8000	356.8000	320.32000	336.000000	-2.280%	196	-99.795%
2024-11-20	313.6000	343.8400	304.00000	343.840000	+9.643%	282	-99.799%
2024-11-19	305.6000	332.8000	296.00000	313.600000	+3.704%	458	-99.780%
2024-11-18	290.4000	311.6800	285.12000	302.400000	+4.247%	273	-99.772%
2024-11-15	315.8400	319.6800	281.76000	290.080000	-8.016%	212	-99.762%
2024-11-14	332.8000	359.3600	310.40000	315.360000	-3.430%	140	-99.781%
2024-11-13	342.0800	351.8400	309.60000	326.560000	-7.396%	181	-99.789%
2024-11-12	368.0000	388.0000	305.76000	352.640000	-4.589%	369	-99.804%
2024-11-11	324.8000	379.0400	322.40000	369.600000	+15.500%	602	-99.813%
2024-11-08	291.2000	320.0000	276.00000	320.000000	+2.512%	262	-99.784%
2024-11-07	315.3600	326.2400	224.16000	312.160000	+4.387%	540	-99.779%
2024-11-06	304.9600	316.4800	289.28000	299.040000	-1.941%	262	-99.769%
2024-11-05	308.3200	323.2000	304.00000	304.960000	-2.055%	229	-99.774%
2024-11-04	301.6000	313.2800	291.04000	311.360000	+3.787%	115	-99.778%
2024-11-01	304.1600	313.4400	288.00000	300.000000	-4.337%	223	-99.770%
2024-10-31	312.9600	338.4000	272.80000	313.600000	+0.204%	551	-99.780%
2024-10-30	332.1600	336.0000	308.80000	312.960000	-5.780%	197	-99.779%
2024-10-29	336.0000	336.4800	304.96000	332.160000	-1.190%	511	-99.792%
2024-10-28	364.8000	378.8800	320.00000	336.160000	-9.634%	949	-99.795%
2024-10-25	359.5200	383.8400	352.16000	372.000000	+3.471%	299	-99.814%
2024-10-24	377.6000	384.9600	329.60000	359.520000	-4.788%	390	-99.808%
2024-10-23	392.8000	401.1200	362.40000	377.600000	-6.756%	363	-99.817%
2024-10-22	388.8000	412.8000	388.80000	404.960000	+4.156%	167	-99.830%
2024-10-21	404.8000	426.2400	387.20000	388.800000	-5.226%	294	-99.822%
2024-10-18	416.0000	425.4400	392.00000	410.240000	-3.609%	203	-99.832%
2024-10-17	432.0000	446.2400	417.28000	425.600000	-3.623%	262	-99.838%
2024-10-16	422.4000	452.8000	420.80000	441.600000	+1.958%	408	-99.844%
2024-10-15	429.6000	440.0000	416.00000	433.120000	+0.819%	127	-99.841%
2024-10-14	416.3200	448.0000	416.00000	429.600000	-0.556%	131	-99.839%
2024-10-11	416.0000	448.0000	409.76000	432.000000	+3.488%	210	-99.840%
2024-10-10	480.0000	480.0000	408.80000	417.440000	-9.126%	459	-99.835%
2024-10-09	464.0000	496.0000	432.00000	459.360000	-0.657%	418	-99.850%
2024-10-08	430.0800	469.9200	413.44000	462.400000	+8.240%	582	-99.851%
2024-10-07	432.0000	440.0000	400.00000	427.200000	-0.373%	284	-99.838%
2024-10-04	397.6000	432.0000	396.48000	428.800000	+7.890%	118	-99.839%
2024-10-03	404.8000	447.8400	396.64000	397.440000	-1.818%	143	-99.826%
2024-10-02	417.6000	463.8400	396.16000	404.800000	-5.030%	574	-99.829%
2024-10-01	397.9200	447.6800	380.00000	426.240000	+5.714%	547	-99.838%
2024-09-30	398.4000	407.8400	384.00000	403.200000	+1.205%	97	-99.829%
2024-09-27	401.6000	406.7200	376.64000	398.400000	+2.049%	146	-99.827%
2024-09-26	385.6000	415.2000	370.40000	390.400000	+1.245%	185	-99.823%
2024-09-25	393.1200	415.8400	369.92000	385.600000	-1.913%	116	-99.821%
2024-09-24	385.6000	416.0000	384.00000	393.120000	+1.950%	394	-99.824%
2024-09-23	393.6000	408.0000	385.60000	385.600000	-2.033%	104	-99.821%
2024-09-20	384.0000	416.0000	384.00000	393.600000	+1.948%	300	-99.825%
2024-09-19	417.6000	424.0000	385.60000	386.080000	-7.264%	189	-99.821%
2024-09-18	416.0000	439.8400	406.40000	416.320000	+3.254%	229	-99.834%
2024-09-17	416.0000	423.9200	403.20000	403.200000	-1.524%	89	-99.829%
2024-09-16	460.6400	460.6400	409.44000	409.440000	-1.653%	100	-99.831%
2024-09-13	408.1600	456.0000	408.16000	416.320000	+0.077%	192	-99.834%
2024-09-12	421.4400	430.0800	409.76000	416.000000	-1.552%	181	-99.834%
2024-09-11	440.9600	455.8400	407.36000	422.560000	-2.366%	110	-99.837%
2024-09-10	427.2000	447.6800	394.88000	432.800000	+0.558%	553	-99.840%
2024-09-09	425.2800	470.0800	424.00000	430.400000	-3.584%	367	-99.840%
2024-09-06	448.0000	479.6800	438.40000	446.400000	-1.274%	190	-99.845%
2024-09-05	480.0000	510.4000	451.04000	452.160000	-5.863%	266	-99.847%
2024-09-04	496.0000	524.1600	464.16000	480.320000	+1.935%	200	-99.856%
2024-09-03	521.6000	521.6000	466.40000	471.200000	-9.939%	357	-99.853%
2024-08-30	497.9200	558.7200	488.16000	523.200000	+9.365%	724	-99.868%
2024-08-29	488.0000	532.8000	470.56000	478.400000	-1.418%	685	-99.856%
2024-08-28	601.6000	602.0800	461.44000	485.280000	-16.215%	695	-99.858%
2024-08-27	640.0000	640.0000	545.12000	579.200000	-10.727%	486	-99.881%
2024-08-26	689.6000	760.0000	617.60000	648.800000	-7.420%	574	-99.894%
2024-08-23	724.4800	736.0000	680.00000	700.800000	-2.667%	276	-99.901%
2024-08-22	819.3600	825.1200	675.20000	720.000000	-12.127%	836	-99.904%
2024-08-21	720.0000	832.0000	705.60000	819.360000	+15.105%	616	-99.916%
2024-08-20	763.2000	768.0000	688.96000	711.840000	-3.909%	190	-99.903%
2024-08-19	772.6400	832.0000	704.00000	740.800000	+4.045%	959	-99.907%
2024-08-16	591.8400	736.0000	589.76000	712.000000	+23.577%	725	-99.903%
2024-08-15	600.0000	652.3200	531.20000	576.160000	-5.733%	779	-99.880%
2024-08-14	610.2400	640.8000	608.00000	611.200000	-7.124%	105	-99.887%
2024-08-13	736.0000	736.0000	624.00000	658.080000	-4.349%	352	-99.895%
2024-08-12	624.0000	720.0000	624.00000	688.000000	+10.540%	412	-99.900%
2024-08-09	557.1200	623.8400	528.00000	622.400000	+8.357%	252	-99.889%
2024-08-08	581.6000	581.6000	505.68000	574.400000	-0.856%	260	-99.880%
2024-08-07	513.6000	587.5200	513.60000	579.360000	+9.761%	327	-99.881%
2024-08-06	464.0000	556.8000	448.15200	527.840000	+20.270%	515	-99.869%
2024-08-05	430.5600	461.6000	384.00000	438.880000	+1.180%	378	-99.843%
2024-08-02	486.4000	494.4000	432.00000	433.760000	-12.265%	335	-99.841%
2024-08-01	487.2000	509.9200	487.20000	494.400000	+3.970%	86	-99.860%
2024-07-31	496.0000	512.0000	468.48000	475.520000	-3.506%	292	-99.855%
2024-07-30	530.5600	561.6000	488.00000	492.800000	-9.915%	366	-99.860%
2024-07-29	543.6800	553.7600	480.80000	547.040000	+0.855%	179	-99.874%
2024-07-26	521.6000	560.0000	512.00000	542.400000	+5.971%	167	-99.873%
2024-07-25	560.0000	592.4800	505.60000	511.840000	-11.385%	531	-99.865%
2024-07-24	576.0000	623.8400	561.60000	577.600000	+0.557%	319	-99.880%
2024-07-23	513.6000	592.0000	513.60000	574.400000	+12.293%	386	-99.880%
2024-07-22	486.4000	512.0000	456.00000	511.520000	+13.329%	389	-99.865%
2024-07-19	440.0000	506.3840	419.52000	451.360000	+3.485%	291	-99.847%
2024-07-18	480.0000	488.0000	432.16000	436.160000	-10.033%	414	-99.842%
2024-07-17	528.0000	544.0000	484.80000	484.800000	-7.791%	305	-99.858%
2024-07-16	528.0000	553.6000	501.92000	525.760000	+0.582%	232	-99.869%
2024-07-15	463.3600	543.8400	463.36000	522.720000	+4.410%	319	-99.868%
2024-07-12	448.0000	500.6400	440.00000	500.640000	+15.889%	343	-99.862%
2024-07-11	465.4400	494.4000	416.00000	432.000000	-7.185%	449	-99.840%
2024-07-10	487.5200	500.8000	449.60000	465.440000	-1.723%	134	-99.852%
2024-07-09	485.1200	556.3200	448.00000	473.600000	-2.310%	753	-99.854%
2024-07-08	448.0000	511.8400	432.00000	484.800000	+13.123%	793	-99.858%
2024-07-05	367.8400	448.0000	367.84000	428.560000	+16.965%	644	-99.839%
2024-07-03	372.6400	383.6800	361.60000	366.400000	-1.843%	222	-99.812%
2024-07-02	390.0800	402.0800	360.00000	373.280000	-7.163%	605	-99.815%
2024-07-01	392.9600	412.8000	384.00000	402.080000	+9.261%	298	-99.828%
2024-06-28	406.4000	415.8400	368.00000	368.000000	-9.449%	508	-99.812%

.dark-mode .l3mm2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3mm2d{ color: #333333; background-color: white; border: 2px solid #333333; }SBEVSplash Beverage Group, Inc.stock NYSEAMERICAN

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN