Splash Beverage Group Inc (SBEV) Historical Stock Data

1.47 ↑0.15 (11.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SBEV is up 0.74% a day on average. There have been 12 days where Splash Beverage Group Inc closed green and 18 days where SBEV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.34	1.47	↑$0.13 (9.70%)	1.30	1.47	166.47K
2025-12-03	1.30	1.32	↑$0.02 (1.54%)	1.30	1.58	664.52K
2025-12-02	1.38	1.36	↓$0.02 (-1.45%)	1.22	1.69	19.21M
2025-12-01	1.25	1.34	↑$0.09 (7.20%)	1.22	1.42	293.04K
2025-11-28	1.28	1.24	↓$0.04 (-3.13%)	1.12	1.37	177.15K
2025-11-26	0.91	1.32	↑$0.41 (45.05%)	0.84	1.38	1.32M
2025-11-25	1.04	1.02	↓$0.02 (-1.92%)	1.00	1.19	1.91M
2025-11-24	0.80	1.18	↑$0.38 (47.50%)	0.77	1.67	45.20M
2025-11-21	0.90	0.77	↓$0.13 (-14.59%)	0.71	0.96	4.43M
2025-11-20	0.88	0.74	↓$0.14 (-15.42%)	0.74	0.93	164.01K
2025-11-19	0.95	0.90	↓$0.04 (-4.62%)	0.86	0.95	99.85K
2025-11-18	1.01	0.99	↓$0.02 (-2.23%)	0.99	1.04	28.11K
2025-11-17	1.03	1.03	↑$0.00 (0.00%)	1.00	1.08	67.47K
2025-11-14	1.12	1.08	↓$0.04 (-3.57%)	1.08	1.17	63.32K
2025-11-13	1.25	1.12	↓$0.13 (-10.40%)	1.11	1.28	107.03K
2025-11-12	1.20	1.25	↑$0.05 (3.91%)	1.18	1.42	283.91K
2025-11-11	1.14	1.10	↓$0.04 (-3.51%)	1.09	1.15	32.62K
2025-11-10	1.09	1.13	↑$0.04 (3.24%)	1.09	1.14	35.77K
2025-11-07	1.15	1.09	↓$0.06 (-5.22%)	1.09	1.23	108.87K
2025-11-06	1.39	1.28	↓$0.11 (-7.91%)	1.31	1.45	83.01K
2025-11-05	1.34	1.39	↑$0.05 (3.53%)	1.34	1.38	32.34K
2025-11-04	1.48	1.32	↓$0.16 (-10.81%)	1.25	1.51	86.68K
2025-11-03	1.63	1.52	↓$0.11 (-6.74%)	1.46	1.63	81.35K
2025-10-31	1.58	1.63	↑$0.05 (3.10%)	1.58	1.70	79.86K
2025-10-30	1.71	1.64	↓$0.07 (-4.09%)	1.57	1.87	199.97K
2025-10-29	2.06	1.87	↓$0.19 (-9.00%)	1.86	2.06	102.06K
2025-10-28	2.00	2.07	↑$0.07 (3.50%)	1.98	2.15	170.24K
2025-10-27	2.00	1.95	↓$0.05 (-2.50%)	1.95	2.26	244.13K
2025-10-24	1.93	2.15	↑$0.22 (11.40%)	1.93	2.36	260.08K
2025-10-23	2.25	2.02	↓$0.23 (-10.22%)	2.00	2.50	611.53K