Splash Beverage Group Inc (SBEV) Historical Stock Data

0.30 ↓0.02 (-4.97%)

As of May 8, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SBEV is down -3.15% a day on average. There have been 6 days where Splash Beverage Group Inc closed green and 24 days where SBEV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-08	0.32	0.30	↓$0.02 (-6.85%)	0.30	0.32	164.51K
2024-05-07	0.31	0.31	↑$0.00 (0.87%)	0.31	0.33	67.28K
2024-05-06	0.35	0.32	↓$0.03 (-8.28%)	0.32	0.35	88.98K
2024-05-03	0.37	0.34	↓$0.03 (-7.57%)	0.32	0.37	233.65K
2024-05-02	0.33	0.35	↑$0.02 (6.15%)	0.32	0.36	69.84K
2024-05-01	0.33	0.32	↓$0.01 (-3.03%)	0.30	0.34	108.31K
2024-04-30	0.29	0.33	↑$0.04 (13.45%)	0.29	0.44	734.09K
2024-04-29	0.32	0.29	↓$0.02 (-7.18%)	0.28	0.33	190.71K
2024-04-26	0.32	0.32	↓$0.01 (-1.56%)	0.30	0.33	83.08K
2024-04-25	0.32	0.33	↑$0.00 (1.40%)	0.32	0.34	23.23K
2024-04-24	0.33	0.33	↓$0.00 (-0.30%)	0.32	0.34	77.80K
2024-04-23	0.34	0.32	↓$0.02 (-6.14%)	0.32	0.35	76.68K
2024-04-22	0.34	0.33	↓$0.01 (-3.48%)	0.32	0.35	65.50K
2024-04-19	0.33	0.34	↑$0.01 (3.60%)	0.33	0.35	49.78K
2024-04-18	0.34	0.33	↓$0.01 (-1.51%)	0.33	0.34	49.71K
2024-04-17	0.33	0.33	↑$0.00 (0.91%)	0.32	0.35	145.40K
2024-04-16	0.34	0.33	↓$0.01 (-2.50%)	0.33	0.35	73.01K
2024-04-15	0.35	0.33	↓$0.02 (-5.71%)	0.33	0.35	143.85K
2024-04-12	0.37	0.33	↓$0.04 (-10.93%)	0.33	0.37	198.33K
2024-04-11	0.36	0.34	↓$0.02 (-6.40%)	0.33	0.36	89.50K
2024-04-10	0.36	0.34	↓$0.02 (-5.69%)	0.34	0.36	45.45K
2024-04-09	0.35	0.35	↓$0.00 (-0.58%)	0.34	0.39	163.49K
2024-04-08	0.35	0.34	↓$0.01 (-3.48%)	0.33	0.36	162.90K
2024-04-05	0.37	0.35	↓$0.02 (-4.34%)	0.35	0.37	81.46K
2024-04-04	0.38	0.36	↓$0.02 (-6.32%)	0.34	0.39	226.21K
2024-04-03	0.37	0.35	↓$0.01 (-2.79%)	0.34	0.37	183.93K
2024-04-02	0.37	0.36	↓$0.01 (-3.51%)	0.35	0.39	135.46K
2024-04-01	0.45	0.37	↓$0.08 (-18.54%)	0.33	0.45	1.31M
2024-03-28	0.47	0.46	↓$0.01 (-2.13%)	0.45	0.48	78.22K
2024-03-27	0.47	0.46	↓$0.01 (-2.13%)	0.46	0.50	74.85K