Splash Beverage Group Inc (SBEV) Historical Stock Data
0.99 ↓0.09 (-8.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBEV is up 1.27% a day on average. There have been 14 days where Splash Beverage Group Inc closed green and 16 days where SBEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.05 | 0.99 | ↓$0.06 (-5.52%) | 0.95 | 1.07 | 49.78K |
| 2025-12-23 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.05 | 1.13 | 72.36K |
| 2025-12-22 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.09 | 1.13 | 15.89K |
| 2025-12-19 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.08 | 1.13 | 29.35K |
| 2025-12-18 | 1.14 | 1.10 | ↓$0.04 (-3.72%) | 1.10 | 1.14 | 41.32K |
| 2025-12-17 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.11 | 1.14 | 39.34K |
| 2025-12-16 | 1.15 | 1.12 | ↓$0.03 (-2.23%) | 1.07 | 1.15 | 60.64K |
| 2025-12-15 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.14 | 1.26 | 136.07K |
| 2025-12-12 | 1.32 | 1.28 | ↓$0.05 (-3.41%) | 1.25 | 1.32 | 63.68K |
| 2025-12-11 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.27 | 1.33 | 71.46K |
| 2025-12-10 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.40 | 107.94K |
| 2025-12-09 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.25 | 1.36 | 168.05K |
| 2025-12-08 | 1.49 | 1.32 | ↓$0.17 (-11.41%) | 1.24 | 1.50 | 209.55K |
| 2025-12-05 | 1.38 | 1.50 | ↑$0.12 (8.70%) | 1.36 | 1.57 | 334.69K |
| 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 |
Create an account or log in to view more rows.
$SBEV has just been halted from trading.
$SBEV has just been halted from trading.
$SBEV eyeing for a scalp
$SBEV never selling
$SBEV Mindset is key
$SBEV jeez
$SBEV Exciting times ahead people.
$SBEV has just been halted from trading.
$SBEV has just been halted from trading.
$SBEV has just been halted from trading.