Dark

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN

At Close

Jun 1, 2026 3:59:59 PM EDT

0.1600USD-8.401%(-0.0144)127,753,856

0.1500Bid 0.1600Ask 0.0100Spread

Pre-market

Jun 1, 2026 9:29:30 AM EDT

0.1858USD+8.401%(+0.0144)4,456,469

After-hours

Jun 1, 2026 4:59:30 PM EDT

0.1501USD-4.395%(-0.0069)334,949

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-01	0.180000	0.210000	0.150000	0.160000	-6.651%	127,753,856	0.000%
2026-05-29	0.174600	0.197000	0.166300	0.171400	-1.945%	2,786,242	-6.651%
2026-05-28	0.168000	0.184999	0.164050	0.174800	+8.168%	1,034,087	-8.467%
2026-05-27	0.168000	0.173529	0.160000	0.161600	-3.810%	1,046,545	-0.990%
2026-05-26	0.180700	0.188999	0.165800	0.168000	-8.596%	547,859	-4.762%
2026-05-22	0.191100	0.198000	0.175600	0.183800	-4.071%	796,263	-12.949%
2026-05-21	0.200000	0.205000	0.180200	0.191600	-4.582%	1,197,495	-16.493%
2026-05-20	0.195000	0.205500	0.190400	0.200800	+2.974%	379,540	-20.319%
2026-05-19	0.195300	0.198150	0.185300	0.195000	-3.130%	582,399	-17.949%
2026-05-18	0.205700	0.207900	0.186000	0.201300	-6.416%	901,921	-20.517%
2026-05-15	0.240000	0.240000	0.204000	0.215100	-9.241%	2,553,138	-25.616%
2026-05-14	0.244000	0.259699	0.231000	0.237000	-3.226%	732,976	-32.489%
2026-05-13	0.241800	0.252400	0.240000	0.244900	-0.244%	219,466	-34.667%
2026-05-12	0.250400	0.259700	0.240200	0.245500	-2.964%	186,483	-34.827%
2026-05-11	0.244600	0.266700	0.236300	0.253000	+1.160%	666,664	-36.759%
2026-05-08	0.242900	0.260000	0.230400	0.250100	+5.930%	1,047,545	-36.026%
2026-05-07	0.250000	0.250000	0.223000	0.236100	-5.371%	710,433	-32.232%
2026-05-06	0.261900	0.261900	0.241100	0.249500	-6.203%	580,872	-35.872%
2026-05-05	0.251301	0.279400	0.251301	0.266000	+2.703%	460,659	-39.850%
2026-05-04	0.250000	0.259000	0.238500	0.259000	+4.100%	693,923	-38.224%
2026-05-01	0.260200	0.268400	0.233600	0.248800	-4.711%	691,606	-35.691%
2026-04-30	0.245900	0.274400	0.245900	0.261100	+2.998%	397,231	-38.721%
2026-04-29	0.280000	0.280000	0.240701	0.253500	-11.208%	927,985	-36.884%
2026-04-28	0.270000	0.285500	0.260000	0.285500	+7.009%	1,190,391	-43.958%
2026-04-27	0.265000	0.284900	0.257400	0.266800	-2.343%	698,582	-40.030%
2026-04-24	0.279500	0.279900	0.252000	0.273200	+0.441%	1,097,133	-41.435%
2026-04-23	0.410000	0.410000	0.226800	0.272000	-34.300%	4,146,733	-41.176%
2026-04-22	0.323000	0.460000	0.303700	0.414000	+24.774%	9,801,301	-61.353%
2026-04-21	0.350000	0.351000	0.313999	0.331800	-6.562%	1,299,332	-51.778%
2026-04-20	0.343200	0.355100	0.320000	0.355100	-0.253%	873,384	-54.942%
2026-04-17	0.350000	0.356600	0.336100	0.356000	+1.743%	388,160	-55.056%
2026-04-16	0.340300	0.357100	0.331700	0.349900	+2.310%	636,380	-54.273%
2026-04-15	0.322700	0.358100	0.310101	0.342000	-7.817%	1,362,783	-53.216%
2026-04-14	0.370000	0.388700	0.348900	0.371000	-9.820%	2,727,735	-56.873%
2026-04-13	0.413000	0.490000	0.370000	0.411400	+8.406%	32,375,201	-61.108%
2026-04-10	0.373700	0.390000	0.360000	0.379500	+7.052%	5,203,441	-57.839%
2026-04-09	0.393100	0.409900	0.354500	0.354500	-9.612%	275,922	-54.866%
2026-04-08	0.412800	0.427699	0.382100	0.392200	-4.341%	495,893	-59.204%
2026-04-07	0.440000	0.457000	0.390000	0.410000	-6.797%	398,791	-60.976%
2026-04-06	0.417900	0.482400	0.416700	0.439900	+3.166%	936,040	-63.628%
2026-04-02	0.400000	0.444000	0.385400	0.426400	+1.043%	283,312	-62.477%
2026-04-01	0.372200	0.424700	0.360000	0.422000	+17.467%	504,797	-62.085%
2026-03-31	0.356000	0.370000	0.341400	0.359249	+2.059%	165,642	-55.463%
2026-03-30	0.376200	0.395000	0.350000	0.352000	-8.309%	194,559	-54.545%
2026-03-27	0.400000	0.424900	0.375700	0.383900	-3.809%	219,303	-58.322%
2026-03-26	0.417900	0.418100	0.375300	0.399100	-4.749%	277,405	-59.910%
2026-03-25	0.390000	0.501900	0.380100	0.419000	+6.237%	1,457,939	-61.814%
2026-03-24	0.401100	0.415000	0.385000	0.394400	-5.352%	169,281	-59.432%
2026-03-23	0.408700	0.423500	0.384800	0.416700	-0.072%	225,012	-61.603%
2026-03-20	0.417400	0.420000	0.385101	0.417000	-2.570%	201,572	-61.631%
2026-03-19	0.418100	0.432800	0.388500	0.428000	-1.132%	379,910	-62.617%
2026-03-18	0.375000	0.433500	0.375000	0.432900	+7.928%	609,971	-63.040%
2026-03-17	0.419500	0.466100	0.329500	0.401100	-10.867%	18,321,789	-60.110%
2026-03-16	0.539200	0.563400	0.415200	0.450000	-14.122%	306,186	-64.444%
2026-03-13	0.547000	0.550000	0.521300	0.524000	+0.595%	77,464	-69.466%
2026-03-12	0.557500	0.591700	0.507700	0.520900	-3.715%	128,255	-69.284%
2026-03-11	0.563600	0.570000	0.517000	0.541000	-3.410%	176,956	-70.425%
2026-03-10	0.560600	0.598000	0.534600	0.560100	+7.629%	326,084	-71.434%
2026-03-09	0.542100	0.560200	0.461900	0.520400	-3.630%	473,907	-69.254%
2026-03-06	0.490000	0.579900	0.490000	0.540000	+8.000%	300,500	-70.370%
2026-03-05	0.672300	0.672300	0.436500	0.500000	-26.221%	3,227,119	-68.000%
2026-03-04	0.557000	0.678100	0.557000	0.677700	+11.445%	664,558	-76.391%
2026-03-03	0.515000	0.620100	0.484600	0.608100	+11.619%	1,151,269	-73.689%
2026-03-02	0.472500	0.561700	0.455000	0.544800	+4.789%	697,481	-70.631%
2026-02-27	0.490000	0.530000	0.452500	0.519900	-3.544%	920,960	-69.225%
2026-02-26	0.482600	0.759900	0.482600	0.539000	+14.730%	33,374,717	-70.315%
2026-02-25	0.444900	0.480600	0.416500	0.469800	+5.906%	30,500	-65.943%
2026-02-24	0.416600	0.444000	0.416600	0.443600	+5.745%	17,449	-63.931%
2026-02-23	0.429600	0.429600	0.360200	0.419500	-3.563%	79,046	-61.859%
2026-02-20	0.450000	0.471300	0.410100	0.435000	-8.034%	191,212	-63.218%
2026-02-19	0.468800	0.475000	0.429500	0.473000	-0.526%	60,582	-66.173%
2026-02-18	0.492800	0.492800	0.470000	0.475500	-5.580%	102,098	-66.351%
2026-02-17	0.600000	0.602000	0.470000	0.503600	-5.142%	799,889	-68.229%
2026-02-13	0.362500	0.550000	0.354000	0.530900	+53.439%	2,106,767	-69.862%
2026-02-12	0.427100	0.449899	0.340000	0.346000	-12.725%	74,747	-53.757%
2026-02-11	0.475000	0.476100	0.392000	0.396450	-12.290%	126,469	-59.642%
2026-02-10	0.505000	0.533550	0.452000	0.452000	-12.522%	122,833	-64.602%
2026-02-09	0.545600	0.572500	0.510000	0.516700	-7.401%	195,837	-69.034%
2026-02-06	0.555100	0.609900	0.498900	0.558000	+9.907%	101,856	-71.326%
2026-02-05	0.542500	0.589900	0.497700	0.507700	-13.949%	66,559	-68.485%
2026-02-04	0.584800	0.590000	0.551801	0.590000	+2.306%	62,736	-72.881%
2026-02-03	0.710000	0.710000	0.550000	0.576700	-15.440%	282,779	-72.256%
2026-02-02	0.731200	0.743500	0.672000	0.682000	-7.962%	152,389	-76.540%
2026-01-30	0.749900	0.770000	0.740100	0.741000	-3.766%	86,852	-78.408%
2026-01-29	0.798800	0.802700	0.729100	0.770000	-3.630%	141,981	-79.221%
2026-01-28	0.860000	0.860000	0.702800	0.799000	-8.182%	299,063	-79.975%
2026-01-27	0.935700	0.950000	0.830000	0.870200	-11.159%	192,121	-81.613%
2026-01-26	0.810000	0.999000	0.712500	0.979500	+20.037%	641,494	-83.665%
2026-01-23	0.750000	0.880000	0.710100	0.816000	+11.750%	148,721	-80.392%
2026-01-22	0.690000	0.765127	0.665000	0.730200	+10.236%	207,336	-78.088%
2026-01-21	0.765000	0.790400	0.651100	0.662400	-12.854%	325,086	-75.845%
2026-01-20	0.805900	0.862100	0.760000	0.760100	-14.480%	421,213	-78.950%
2026-01-16	0.750000	1.280000	0.740100	0.888800	+15.474%	10,663,764	-81.998%
2026-01-15	0.730800	0.780000	0.720549	0.769700	+5.424%	35,149	-79.213%
2026-01-14	0.711500	0.774000	0.711500	0.730100	-0.753%	17,615	-78.085%
2026-01-13	0.700000	0.749900	0.700000	0.735643	+2.549%	26,444	-78.250%
2026-01-12	0.756300	0.756300	0.710001	0.717361	-4.352%	24,913	-77.696%
2026-01-09	0.795100	0.795100	0.730050	0.750000	-4.215%	34,374	-78.667%
2026-01-08	0.737300	0.783000	0.723900	0.783000	+8.329%	28,168	-79.566%
2026-01-07	0.762700	0.765400	0.708500	0.722800	-1.512%	21,063	-77.864%
2026-01-06	0.813000	0.813999	0.707678	0.733900	-2.147%	42,712	-78.199%
2026-01-05	0.770000	0.790491	0.714900	0.750000	+1.201%	69,570	-78.667%
2026-01-02	0.682500	0.770600	0.682500	0.741100	+7.344%	116,754	-78.410%
2025-12-31	0.714000	0.740000	0.675200	0.690400	-5.425%	71,616	-76.825%
2025-12-30	0.734700	0.770000	0.707000	0.730000	-3.618%	85,065	-78.082%
2025-12-29	0.900000	0.960000	0.727000	0.757400	-21.219%	105,215	-78.875%
2025-12-26	1.060000	1.060000	0.918300	0.961399	-3.085%	31,141	-83.358%
2025-12-24	1.050000	1.069400	0.950000	0.992000	-8.148%	49,481	-83.871%
2025-12-23	1.080000	1.130000	1.050000	1.080000	-4.425%	72,173	-85.185%
2025-12-22	1.140000	1.140000	1.090600	1.130000	+1.802%	16,368	-85.841%
2025-12-19	1.100000	1.140000	1.070000	1.110000	+0.909%	30,435	-85.586%
2025-12-18	1.150000	1.150000	1.100000	1.100000	-1.786%	42,253	-85.455%
2025-12-17	1.130000	1.150000	1.100000	1.120000	0.000%	42,354	-85.714%
2025-12-16	1.160000	1.160000	1.070000	1.120000	-3.448%	61,740	-85.714%
2025-12-15	1.240000	1.255500	1.140000	1.160000	-9.020%	137,110	-86.207%
2025-12-12	1.320000	1.320000	1.250000	1.275000	-4.135%	64,655	-87.451%
2025-12-11	1.350000	1.350000	1.270000	1.330000	-0.746%	76,237	-87.970%
2025-12-10	1.300000	1.400000	1.290000	1.340000	-0.741%	110,124	-88.060%
2025-12-09	1.330000	1.359300	1.249000	1.350000	+2.273%	169,476	-88.148%
2025-12-08	1.490000	1.500000	1.240000	1.320000	-12.000%	211,748	-87.879%
2025-12-05	1.380000	1.567500	1.360000	1.500000	+2.041%	342,857	-89.333%
2025-12-04	1.340000	1.470000	1.300000	1.470000	+11.364%	170,119	-89.116%
2025-12-03	1.300000	1.580000	1.300000	1.320000	-2.941%	674,596	-87.879%
2025-12-02	1.380000	1.690000	1.220000	1.360000	+1.493%	19,253,706	-88.235%
2025-12-01	1.250000	1.420000	1.217500	1.340000	+8.065%	311,719	-88.060%
2025-11-28	1.280000	1.369700	1.120100	1.240000	-6.061%	237,750	-87.097%
2025-11-26	0.910000	1.380000	0.840000	1.320000	+29.412%	1,409,920	-87.879%
2025-11-25	1.040000	1.190000	1.000000	1.020000	-13.559%	1,918,194	-84.314%
2025-11-24	0.800000	1.670000	0.768800	1.180000	+52.969%	47,174,195	-86.441%
2025-11-21	0.903200	0.960000	0.705000	0.771400	+3.641%	4,501,613	-79.258%
2025-11-20	0.880000	0.926000	0.740000	0.744300	-17.584%	1,654,165	-78.503%
2025-11-19	0.960000	0.990000	0.851100	0.903100	-8.547%	99,904	-82.283%
2025-11-18	1.010000	1.039900	0.987500	0.987500	-4.126%	28,123	-83.797%
2025-11-17	1.030000	1.079900	1.000000	1.030000	-4.630%	67,490	-84.466%
2025-11-14	1.080000	1.174000	1.070000	1.080000	-3.571%	63,331	-85.185%
2025-11-13	1.260000	1.280000	1.103000	1.120000	-10.400%	117,676	-85.714%
2025-11-12	1.210000	1.420000	1.180100	1.250000	+13.636%	289,137	-87.200%
2025-11-11	1.150000	1.150000	1.077000	1.100000	-2.655%	35,731	-85.455%
2025-11-10	1.160000	1.160000	1.094500	1.130000	+3.670%	37,675	-85.841%
2025-11-07	1.150000	1.230000	1.085800	1.090000	-14.844%	115,794	-85.321%
2025-11-06	1.400000	1.449900	1.280000	1.280000	-7.914%	84,224	-87.500%
2025-11-05	1.320000	1.390000	1.320000	1.390000	+5.303%	33,437	-88.489%
2025-11-04	1.480000	1.510000	1.230000	1.320000	-13.158%	87,639	-87.879%
2025-11-03	1.650000	1.650000	1.460000	1.520000	-6.748%	82,718	-89.474%
2025-10-31	1.580000	1.700000	1.580000	1.630000	-0.610%	97,179	-90.184%
2025-10-30	1.710000	1.870000	1.570000	1.640000	-12.299%	201,693	-90.244%
2025-10-29	2.070000	2.070000	1.860000	1.870000	-9.662%	106,027	-91.444%
2025-10-28	2.000000	2.150000	1.980000	2.070000	+6.154%	170,786	-92.271%
2025-10-27	2.000000	2.260000	1.950000	1.950000	-9.302%	257,555	-91.795%
2025-10-24	1.870000	2.360000	1.870000	2.150000	+6.436%	262,246	-92.558%
2025-10-23	2.250000	2.570000	2.000000	2.020000	-17.551%	650,585	-92.079%
2025-10-22	2.420000	3.349900	2.230000	2.450000	+29.630%	38,765,634	-93.469%
2025-10-21	1.930000	1.965000	1.850000	1.890000	-1.563%	12,467,088	-91.534%
2025-10-20	1.860000	1.920000	1.830000	1.920000	+6.077%	7,999	-91.667%
2025-10-17	2.060000	2.100000	1.760000	1.810000	-12.136%	46,559	-91.160%
2025-10-16	2.200000	2.200000	2.010000	2.060000	-5.936%	17,010	-92.233%
2025-10-15	2.200000	2.270000	2.140000	2.190000	-0.455%	9,721	-92.694%
2025-10-14	2.090000	2.220000	2.000000	2.200000	+4.265%	11,052	-92.727%
2025-10-13	2.120000	2.319900	2.060000	2.110000	0.000%	21,836	-92.417%
2025-10-10	2.310000	2.395000	1.990000	2.110000	-10.593%	130,521	-92.417%
2025-10-09	2.450000	2.450000	2.230000	2.360000	+4.425%	45,620	-93.220%
2025-10-08	2.360000	2.360000	2.220000	2.260000	-3.004%	19,682	-92.920%
2025-10-07	2.420000	2.479500	2.270000	2.330000	-3.719%	38,532	-93.133%
2025-10-06	2.440000	2.520000	2.390000	2.420000	-4.724%	19,882	-93.388%
2025-10-03	2.350000	2.540000	2.340000	2.540000	+5.390%	7,866	-93.701%
2025-10-02	2.420000	2.470000	2.350000	2.410100	+1.265%	24,791	-93.361%
2025-10-01	2.370000	2.413900	2.340000	2.380000	+0.843%	14,640	-93.277%
2025-09-30	2.310000	2.399900	2.225000	2.360100	+3.061%	22,106	-93.221%
2025-09-29	2.310000	2.410000	2.200000	2.290000	-4.583%	43,576	-93.013%
2025-09-26	2.230000	2.780000	2.230000	2.400000	+9.091%	190,409	-93.333%
2025-09-25	2.230000	2.258900	2.150000	2.200000	+0.457%	13,541	-92.727%
2025-09-24	2.210000	2.249900	2.151800	2.190000	0.000%	9,985	-92.694%
2025-09-23	2.190000	2.300000	2.165100	2.190000	-0.905%	37,018	-92.694%
2025-09-22	2.130000	2.310000	2.130000	2.210000	+0.913%	79,916	-92.760%
2025-09-19	2.240000	2.280000	2.185000	2.190000	-3.097%	40,301	-92.694%
2025-09-18	2.130000	2.320300	2.130000	2.260000	+3.196%	33,823	-92.920%
2025-09-17	2.200000	2.320000	2.116800	2.190000	-0.455%	108,795	-92.694%
2025-09-16	1.760000	2.290000	1.720000	2.200000	+30.178%	550,249	-92.727%
2025-09-15	1.690000	1.754900	1.680000	1.690000	-1.744%	37,059	-90.533%
2025-09-12	1.720000	1.780000	1.690000	1.720000	-2.825%	48,860	-90.698%
2025-09-11	1.720000	1.780000	1.700000	1.770000	+1.724%	27,688	-90.960%
2025-09-10	1.690000	1.765000	1.690000	1.740000	+1.754%	24,150	-90.805%
2025-09-09	1.570000	1.740000	1.570000	1.710000	+7.547%	28,385	-90.643%
2025-09-08	1.650000	1.729000	1.530000	1.590000	-3.049%	69,432	-89.937%
2025-09-05	1.630000	1.660000	1.610000	1.640000	+1.235%	19,444	-90.244%
2025-09-04	1.660000	1.670000	1.600000	1.620000	-2.994%	36,752	-90.123%
2025-09-03	1.620000	1.759400	1.610000	1.670000	-2.339%	163,234	-90.419%
2025-09-02	1.630000	1.710000	1.630000	1.710000	+2.108%	31,333	-90.643%
2025-08-29	1.800000	1.800000	1.610000	1.674700	-6.441%	40,476	-90.446%
2025-08-28	1.740000	1.790000	1.670400	1.790000	+2.874%	45,271	-91.061%
2025-08-27	1.850000	1.850000	1.690000	1.740000	-5.946%	65,429	-90.805%
2025-08-26	1.860000	1.960000	1.845000	1.850000	-5.612%	117,944	-91.351%
2025-08-25	1.770000	2.120000	1.610000	1.960000	+3.158%	361,097	-91.837%
2025-08-22	1.730000	1.930000	1.650000	1.900000	+11.111%	238,652	-91.579%
2025-08-21	1.700000	1.959900	1.640800	1.710000	-11.856%	614,429	-90.643%
2025-08-20	1.700000	2.400000	1.520000	1.940000	+27.623%	21,220,806	-91.753%
2025-08-19	1.590000	1.600000	1.520000	1.520100	-3.178%	1,551,918	-89.474%
2025-08-18	1.640000	1.640000	1.527600	1.570000	-0.633%	33,017	-89.809%
2025-08-15	1.650000	1.730000	1.450000	1.580000	-1.863%	63,775	-89.873%
2025-08-14	1.730000	1.770000	1.572800	1.610000	-6.395%	112,373	-90.062%
2025-08-13	1.770000	1.900000	1.630000	1.720000	-2.880%	112,997	-90.698%
2025-08-12	1.630000	1.880000	1.630000	1.771000	+10.000%	132,457	-90.966%
2025-08-11	1.730000	1.730000	1.580000	1.610000	-5.848%	24,795	-90.062%
2025-08-08	1.770000	1.770000	1.700000	1.710000	-0.703%	31,039	-90.643%
2025-08-07	1.900000	1.900000	1.702300	1.722100	-9.601%	52,839	-90.709%
2025-08-06	1.980000	2.000000	1.780000	1.905000	-4.271%	76,875	-91.601%
2025-08-05	2.110000	2.506200	1.836600	1.990000	-3.865%	216,443	-91.960%
2025-08-04	1.600000	2.070000	1.450000	2.070000	+29.375%	338,626	-92.271%
2025-08-01	1.730000	1.730000	1.570000	1.600000	-7.514%	34,111	-90.000%
2025-07-31	2.030000	2.030000	1.720000	1.730000	-10.825%	41,873	-90.751%
2025-07-30	2.050000	2.110000	1.890000	1.940000	-3.956%	49,525	-91.753%
2025-07-29	2.150000	2.150000	1.752000	2.019900	-3.814%	77,648	-92.079%
2025-07-28	2.090000	2.250000	2.080000	2.100000	+3.448%	73,818	-92.381%
2025-07-25	1.860000	2.100000	1.860000	2.030000	+5.729%	24,376	-92.118%
2025-07-24	2.090000	2.100000	1.880000	1.920000	-6.801%	51,448	-91.667%
2025-07-23	2.220000	2.260000	2.060000	2.060100	-6.359%	33,681	-92.233%
2025-07-22	2.340000	2.479900	2.000000	2.200000	-5.172%	42,467	-92.727%
2025-07-21	2.510000	2.600000	2.145000	2.320000	-13.755%	102,031	-93.103%
2025-07-18	2.720000	2.720000	2.510000	2.690000	+5.078%	46,095	-94.052%
2025-07-17	3.050000	3.050000	2.550000	2.560000	-16.340%	86,189	-93.750%
2025-07-16	3.270000	3.340000	3.050000	3.060000	-4.315%	19,999	-94.771%
2025-07-15	3.580000	3.580000	2.990000	3.198000	-8.681%	34,188	-94.997%
2025-07-14	3.710000	3.710000	3.440000	3.502000	-0.511%	17,083	-95.431%
2025-07-11	4.000000	4.000000	3.405400	3.520000	-5.121%	9,761	-95.455%
2025-07-10	3.480000	3.830000	3.461900	3.710000	+7.849%	19,930	-95.687%
2025-07-09	3.470000	3.510000	3.366400	3.440000	+1.176%	8,993	-95.349%
2025-07-08	3.330000	3.480000	3.210000	3.400000	+5.590%	32,744	-95.294%
2025-07-07	3.430000	3.440000	3.096600	3.220000	-6.395%	10,375	-95.031%
2025-07-03	3.280000	3.510000	3.252500	3.440000	+1.775%	9,807	-95.349%
2025-07-02	3.430000	3.600000	3.290000	3.380000	-1.170%	13,474	-95.266%
2025-07-01	3.650000	3.650000	3.403400	3.420000	-9.043%	12,506	-95.322%
2025-06-30	3.840000	3.840000	3.010000	3.760000	+1.075%	56,092	-95.745%
2025-06-27	3.700000	3.860400	3.630100	3.720000	-11.429%	118,982	-95.699%
2025-06-26	3.100000	5.110000	2.970000	4.200000	+38.614%	2,073,585	-96.190%
2025-06-25	3.090000	3.310000	2.925000	3.030000	-0.656%	12,439	-94.719%
2025-06-24	2.615000	3.470000	2.510000	3.050000	+16.858%	93,618	-94.754%
2025-06-23	2.670000	2.699900	2.547600	2.610000	-5.298%	11,529	-93.870%
2025-06-20	2.390000	2.932500	2.390000	2.756000	+5.594%	20,518	-94.194%
2025-06-18	2.491500	2.610000	2.391100	2.610000	+4.819%	11,012	-93.870%
2025-06-17	2.340000	2.540000	2.340000	2.490000	+6.867%	14,885	-93.574%
2025-06-16	2.800000	2.875000	2.138800	2.330000	-19.097%	61,139	-93.133%
2025-06-13	3.180000	3.180000	2.850000	2.880000	-9.148%	18,051	-94.444%
2025-06-12	3.480000	3.480000	3.013600	3.170000	-7.822%	29,233	-94.953%
2025-06-11	3.580000	3.897800	3.400000	3.439000	-6.802%	55,034	-95.347%
2025-06-10	3.690000	3.690000	3.575300	3.690000	-0.539%	11,260	-95.664%
2025-06-09	3.820000	3.850000	3.700000	3.710000	0.000%	4,560	-95.687%
2025-06-06	3.750000	3.950000	3.655000	3.710000	-0.269%	15,051	-95.687%
2025-06-05	3.590000	3.800000	3.590000	3.720000	0.000%	5,451	-95.699%
2025-06-04	3.730000	3.923900	3.700000	3.720000	-5.102%	11,814	-95.699%
2025-06-03	3.850000	3.950000	3.641200	3.920000	+3.704%	14,719	-95.918%
2025-06-02	3.940000	3.940000	3.600000	3.780000	-0.264%	6,307	-95.767%
2025-05-30	3.510000	3.890000	3.510000	3.790000	+2.989%	20,049	-95.778%
2025-05-29	3.990000	3.990000	3.524300	3.680000	-1.075%	16,160	-95.652%
2025-05-28	3.750000	3.789500	3.500000	3.720000	-1.587%	16,987	-95.699%
2025-05-27	4.000000	4.000000	3.521500	3.780000	-5.025%	29,389	-95.767%
2025-05-23	3.530000	4.789900	3.530000	3.980000	+10.864%	212,461	-95.980%
2025-05-22	3.960000	4.030000	3.410000	3.590000	-11.139%	48,632	-95.543%
2025-05-21	4.160000	4.310000	4.000000	4.040000	-3.810%	17,212	-96.040%
2025-05-20	4.450000	4.800600	4.140000	4.200000	-9.287%	37,616	-96.190%
2025-05-19	5.090000	5.120000	4.500100	4.630000	-12.806%	132,302	-96.544%
2025-05-16	5.100000	5.476100	5.100000	5.310000	+1.143%	22,223	-96.987%
2025-05-15	5.260000	5.500000	5.200000	5.250000	-4.197%	24,102	-96.952%
2025-05-14	5.510000	5.730000	5.300000	5.480000	-3.180%	27,559	-97.080%
2025-05-13	5.210000	5.710000	5.050000	5.660000	+8.637%	89,631	-97.173%
2025-05-12	5.630000	5.700500	5.190000	5.210000	-9.705%	62,308	-96.929%
2025-05-09	6.050000	6.270000	5.590000	5.770000	-6.026%	193,135	-97.227%
2025-05-08	6.560000	6.600000	6.044800	6.140000	-6.970%	251,028	-97.394%
2025-05-07	5.890000	6.789900	5.880100	6.600000	+15.587%	271,432	-97.576%
2025-05-06	6.350000	6.581700	5.580000	5.710000	-13.876%	375,575	-97.198%
2025-05-05	7.540000	7.781600	6.630000	6.630000	-15.217%	330,896	-97.587%
2025-05-02	7.430000	8.400000	7.400000	7.820000	+6.106%	186,054	-97.954%
2025-05-01	6.670000	7.750000	6.670000	7.370000	+7.749%	238,874	-97.829%
2025-04-30	5.810000	7.740000	5.810000	6.840000	+11.220%	308,617	-97.661%
2025-04-29	5.260000	6.199900	5.260000	6.150000	+5.852%	376,325	-97.398%
2025-04-28	5.000000	5.990000	5.000000	5.810000	-3.808%	166,949	-97.246%
2025-04-25	6.770000	7.168900	5.980000	6.040000	-15.994%	445,908	-97.351%
2025-04-24	6.710000	7.902200	6.670100	7.190000	-10.125%	481,799	-97.775%
2025-04-23	6.420000	8.880000	6.100000	8.000000	+18.168%	1,156,606	-98.000%
2025-04-22	8.130000	9.790000	5.492000	6.770000	+1.805%	4,187,341	-97.637%
2025-04-21	3.860000	6.650000	3.540000	6.650000	+59.091%	4,891,836	-97.594%
2025-04-17	3.760000	4.320000	3.590000	4.180000	-2.791%	1,161,193	-96.172%
2025-04-16	3.990000	4.780000	3.130000	4.300000	+52.482%	43,975,669	-96.279%
2025-04-15	1.930000	2.900000	1.880000	2.820000	+104.348%	50,156,099	-94.326%
2025-04-14	1.440000	1.490000	1.300000	1.380000	-3.497%	4,681,471	-88.406%
2025-04-11	1.380000	1.530000	1.340000	1.430000	+6.716%	46,742	-88.811%
2025-04-10	1.470000	1.549700	1.340000	1.340000	-8.844%	50,387	-88.060%
2025-04-09	1.260000	1.549900	0.962080	1.470000	+19.512%	355,233	-89.116%
2025-04-08	1.260000	1.350000	1.210000	1.230000	-2.381%	81,374	-86.992%
2025-04-07	1.560000	1.579800	1.250000	1.260000	-22.462%	104,500	-87.302%
2025-04-04	1.460000	1.640000	1.350000	1.625000	+3.834%	155,865	-90.154%
2025-04-03	1.630000	1.630000	1.330000	1.565000	-4.573%	192,104	-89.776%
2025-04-02	1.490000	2.050000	1.470100	1.640000	+11.315%	566,585	-90.244%
2025-04-01	1.400000	1.679800	1.400000	1.473300	+5.236%	127,375	-89.140%
2025-03-31	1.560000	1.615000	1.300000	1.400000	-97.735%	83,781	-88.571%
2025-03-28	120.000000	120.000000	59.600000	61.800000	-44.821%	6,535	-99.741%
2025-03-14	177.120000	197.600000	100.800000	112.000000	-42.670%	1,178	-99.857%
2025-03-13	214.400000	214.400000	192.960000	195.360000	-8.881%	256	-99.918%
2025-03-12	216.000000	228.160000	198.720000	214.400000	-2.899%	395	-99.925%
2025-03-11	232.000000	238.080000	209.440000	220.800000	-1.075%	323	-99.928%
2025-03-10	240.000000	240.000000	221.600000	223.200000	-7.371%	162	-99.928%
2025-03-07	238.400000	244.800000	228.800000	240.960000	+4.875%	277	-99.934%
2025-03-06	232.000000	238.240000	228.000000	229.760000	-2.644%	253	-99.930%
2025-03-05	225.280000	244.000000	220.800000	236.000000	+1.584%	800	-99.932%
2025-03-04	242.080000	243.200000	224.320000	232.320000	-4.032%	453	-99.931%
2025-03-03	264.000000	264.000000	242.080000	242.080000	-5.437%	417	-99.934%
2025-02-28	241.600000	264.000000	228.160000	256.000000	+5.960%	2,036	-99.938%
2025-02-27	258.400000	258.400000	237.600000	241.600000	+3.923%	975	-99.934%
2025-02-26	241.600000	241.600000	232.000000	232.480000	-2.221%	326	-99.931%
2025-02-25	250.720000	252.160000	227.520000	237.760000	-5.290%	607	-99.933%
2025-02-24	272.000000	272.000000	240.000000	251.040000	-5.482%	691	-99.936%
2025-02-21	270.240000	272.000000	257.920000	265.600000	-1.190%	468	-99.940%
2025-02-20	257.600000	279.680000	248.160000	268.800000	+1.757%	1,020	-99.940%
2025-02-19	267.840000	268.160000	252.960000	264.160000	-0.542%	471	-99.939%
2025-02-18	270.080000	285.920000	240.960000	265.600000	-2.295%	376	-99.940%
2025-02-14	264.160000	271.840000	256.000000	271.840000	+4.361%	274	-99.941%
2025-02-13	287.200000	287.200000	248.000000	260.480000	-6.437%	844	-99.939%
2025-02-12	303.200000	303.200000	275.200000	278.400000	-5.895%	463	-99.943%
2025-02-11	296.480000	300.640000	276.800000	295.840000	-1.334%	1,446	-99.946%
2025-02-10	315.040000	315.040000	289.600000	299.840000	-3.848%	465	-99.947%
2025-02-07	315.200000	320.000000	300.800000	311.840000	+0.412%	694	-99.949%
2025-02-06	305.120000	327.840000	301.600000	310.560000	+3.300%	552	-99.948%
2025-02-05	312.000000	320.000000	296.160000	300.640000	-6.050%	515	-99.947%
2025-02-04	320.000000	320.000000	296.320000	320.000000	-2.439%	1,083	-99.950%
2025-02-03	368.000000	376.480000	320.000000	328.000000	-12.543%	5,799	-99.951%
2025-01-31	367.200000	376.000000	344.000000	375.040000	+3.078%	1,143	-99.957%
2025-01-30	352.000000	381.440000	338.880000	363.840000	-1.813%	741	-99.956%
2025-01-29	328.480000	384.000000	328.480000	370.560000	+3.763%	1,531	-99.957%
2025-01-28	319.040000	432.000000	313.600000	357.120000	+14.462%	12,025	-99.955%
2025-01-27	319.680000	333.760000	312.000000	312.000000	-2.010%	428	-99.949%
2025-01-24	332.000000	332.000000	297.280000	318.400000	-2.737%	1,054	-99.950%
2025-01-23	331.840000	352.000000	320.160000	327.360000	-2.571%	544	-99.951%
2025-01-22	342.560000	350.800000	330.560000	336.000000	-6.874%	166	-99.952%
2025-01-21	344.000000	360.800000	322.720000	360.800000	+4.689%	304	-99.956%
2025-01-17	320.000000	365.120000	319.840000	344.640000	+2.620%	945	-99.954%
2025-01-16	303.840000	349.600000	300.816000	335.840000	+10.474%	864	-99.952%
2025-01-15	319.200000	336.000000	286.400000	304.000000	-2.514%	1,153	-99.947%
2025-01-14	300.000000	328.640000	298.400000	311.840000	+1.089%	410	-99.949%
2025-01-13	336.000000	336.000000	300.000000	308.480000	-10.326%	980	-99.948%
2025-01-10	284.800000	361.120000	284.800000	344.000000	+18.785%	2,770	-99.953%
2025-01-08	304.000000	308.960000	277.120000	289.600000	-10.837%	1,470	-99.945%
2025-01-07	326.240000	364.480000	303.840000	324.800000	-24.815%	3,344	-99.951%
2025-01-06	448.000000	543.680000	416.000000	432.000000	+12.594%	37,952	-99.963%
2025-01-03	303.840000	430.720000	277.120000	383.680000	+35.480%	13,025	-99.958%
2025-01-02	264.000000	300.480000	264.000000	283.200000	+9.938%	584	-99.944%
2024-12-31	264.640000	281.280000	248.000000	257.600000	-9.040%	511	-99.938%
2024-12-30	272.000000	288.000000	260.800000	283.200000	+1.143%	205	-99.944%
2024-12-27	280.000000	291.520000	257.600000	280.000000	+1.039%	328	-99.943%
2024-12-26	280.000000	291.520000	272.000000	277.120000	-1.591%	576	-99.942%
2024-12-24	259.200000	286.400000	249.920000	281.600000	+12.748%	311	-99.943%
2024-12-23	256.000000	263.680000	249.440000	249.760000	+4.345%	277	-99.936%
2024-12-20	238.240000	255.840000	235.840000	239.360000	+1.493%	137	-99.933%
2024-12-19	240.800000	255.840000	235.840000	235.840000	-2.384%	251	-99.932%
2024-12-18	248.000000	264.000000	240.800000	241.600000	-0.330%	177	-99.934%
2024-12-17	250.720000	256.000000	242.400000	242.400000	-0.460%	256	-99.934%
2024-12-16	254.080000	265.600000	243.520000	243.520000	-3.057%	229	-99.934%
2024-12-13	250.560000	270.400000	240.800000	251.200000	+2.614%	181	-99.936%
2024-12-12	248.320000	280.000000	243.520000	244.800000	-1.418%	302	-99.935%
2024-12-11	260.640000	274.400000	241.120000	248.320000	-5.366%	239	-99.936%
2024-12-10	275.840000	275.840000	241.120000	262.400000	-3.869%	469	-99.939%
2024-12-09	288.000000	288.000000	241.120000	272.960000	-7.983%	756	-99.941%
2024-12-06	310.400000	312.320000	275.520000	296.640000	-1.383%	178	-99.946%
2024-12-05	304.000000	320.000000	296.000000	300.800000	-2.893%	130	-99.947%
2024-12-04	288.000000	323.200000	288.000000	309.760000	+4.536%	303	-99.948%
2024-12-03	300.640000	304.000000	273.600000	296.320000	-1.437%	292	-99.946%
2024-12-02	316.800000	316.800000	290.080000	300.640000	-3.393%	181	-99.947%
2024-11-29	308.800000	334.240000	300.000000	311.200000	-1.768%	84	-99.949%
2024-11-27	307.840000	335.840000	296.000000	316.800000	+1.538%	124	-99.949%
2024-11-26	319.200000	336.000000	304.000000	312.000000	-2.256%	93	-99.949%
2024-11-25	332.160000	352.000000	296.160000	319.200000	-6.776%	389	-99.950%
2024-11-22	322.880000	364.000000	317.760000	342.400000	+1.905%	283	-99.953%

.dark-mode .hjNZ6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjNZ6h{ color: #333333; background-color: white; border: 2px solid #333333; }SBEVSplash Beverage Group, Inc.stock NYSEAMERICAN

SBEV
Splash Beverage Group, Inc.
stock NYSEAMERICAN