Canada markets closed

Splash Beverage Group, Inc. (SBEV)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.3420-0.0030 (-0.87%)
At close: 04:00PM EDT
0.3599 +0.02 (+5.23%)
After hours: 07:37PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.37000.37000.32000.34200.3420233,550
May 02, 20240.32500.36000.31500.34500.345069,700
May 01, 20240.33000.34000.30100.32000.3200108,300
Apr 30, 20240.29000.43500.29000.32900.3290734,600
Apr 29, 20240.31800.33200.28000.29500.2950190,700
Apr 26, 20240.32100.33000.30000.31600.316083,100
Apr 25, 20240.32100.34300.32100.32600.326023,200
Apr 24, 20240.33000.34200.32000.32900.329077,600
Apr 23, 20240.34200.34700.32100.32100.321076,700
Apr 22, 20240.33900.34500.32300.32700.327065,500
Apr 19, 20240.32700.34500.32700.33900.339049,800
Apr 18, 20240.33800.34100.33000.33300.333049,700
Apr 17, 20240.33000.34500.32000.33300.3330145,400
Apr 16, 20240.34000.35000.33000.33200.332072,900
Apr 15, 20240.35000.35200.33000.33000.3300143,800
Apr 12, 20240.37100.37100.33000.33000.3300197,800
Apr 11, 20240.35800.35900.33200.33500.335089,500
Apr 10, 20240.36200.36200.33500.34100.341045,500
Apr 09, 20240.34700.39000.34000.34500.3450163,500
Apr 08, 20240.35100.35900.33000.33800.3380162,900
Apr 05, 20240.36600.37000.35000.35000.350078,000
Apr 04, 20240.38000.39000.34300.35600.3560226,200
Apr 03, 20240.36500.36500.34000.35500.3550183,900
Apr 02, 20240.37000.39000.34500.35700.3570135,500
Apr 01, 20240.45400.45400.33000.37000.37001,307,500
Mar 28, 20240.47000.48300.45000.46000.460078,200
Mar 27, 20240.47000.49500.46000.46000.460074,800
Mar 26, 20240.50100.50100.46800.47000.470072,200
Mar 25, 20240.50000.53000.46800.48900.489075,000
Mar 22, 20240.52000.52000.47500.50400.5040115,600
Mar 21, 20240.51300.52300.47600.48600.486074,700
Mar 20, 20240.46800.53000.46800.50800.5080106,100
Mar 19, 20240.45600.51000.45300.47000.470089,400
Mar 18, 20240.48100.51000.43100.44200.4420279,400
Mar 15, 20240.51300.57200.48200.49100.4910114,100
Mar 14, 20240.52600.54000.50000.50000.500087,200
Mar 13, 20240.58200.62900.50000.53000.5300359,600
Mar 12, 20240.63900.65000.56200.60000.6000172,000
Mar 11, 20240.66000.66600.60600.63000.630045,600
Mar 08, 20240.65200.68200.61000.64800.6480166,500
Mar 07, 20240.68000.69500.61500.64800.6480153,000
Mar 06, 20240.58800.69100.58800.66100.6610330,100
Mar 05, 20240.57300.61700.55000.59000.590061,100
Mar 04, 20240.72000.72000.55600.58000.5800501,200
Mar 01, 20240.57100.73000.56000.70000.7000524,400
Feb 29, 20240.55400.66500.53600.64700.6470272,800
Feb 28, 20240.54000.55600.52000.54500.545087,400
Feb 27, 20240.54000.54000.51500.52900.5290125,500
Feb 26, 20240.54000.55500.52200.52800.528079,800
Feb 23, 20240.52000.56500.52000.53600.536075,000
Feb 22, 20240.52300.54900.52000.52600.526042,300
Feb 21, 20240.54000.56700.52000.53400.534070,500
Feb 20, 20240.57000.60000.53900.53900.5390122,600
Feb 16, 20240.62000.64900.57300.57500.5750328,300
Feb 15, 20240.40300.59000.40000.55200.5520669,200
Feb 14, 20240.41000.49800.40700.49800.4980130,900
Feb 13, 20240.37800.43000.37800.42000.4200176,200
Feb 12, 20240.38100.40000.37500.38300.3830140,000
Feb 09, 20240.34900.39500.34000.39300.3930156,400
Feb 08, 20240.37000.38000.32300.33300.3330155,400
Feb 07, 20240.36800.38100.33000.35000.3500197,500
Feb 06, 20240.38000.39000.35000.36700.3670701,400
Feb 05, 20240.37000.38900.35000.35000.350099,200
Feb 02, 20240.39000.39000.35000.37000.3700243,300
Feb 01, 20240.41000.41000.39000.40000.400070,900
Jan 31, 20240.41000.41000.39100.40000.400049,700
Jan 30, 20240.39100.40500.39100.40100.401038,500
Jan 29, 20240.39100.41500.38000.40000.4000542,500
Jan 26, 20240.43000.43000.38500.39500.3950374,100
Jan 25, 20240.42000.42500.39000.40700.4070396,000
Jan 24, 20240.45000.46000.37900.40000.4000702,400
Jan 23, 20240.48700.48700.47000.47600.476078,700
Jan 22, 20240.51000.53500.46400.49100.4910237,200
Jan 19, 20240.51000.54200.51000.51200.512042,600
Jan 18, 20240.51000.51600.51000.51600.516075,600
Jan 17, 20240.52000.52000.51000.51000.5100136,700
Jan 16, 20240.52900.54800.51100.51800.5180110,600
Jan 12, 20240.51500.54800.51500.53100.531070,700
Jan 11, 20240.52500.52500.51500.52500.525058,200
Jan 10, 20240.51500.53100.51500.53000.530029,600
Jan 09, 20240.52200.53700.51000.51500.515060,900
Jan 08, 20240.51000.52700.51000.51100.5110167,900
Jan 05, 20240.52000.53400.50900.51000.510063,200
Jan 04, 20240.53100.55500.50400.52000.5200100,100
Jan 03, 20240.52500.53100.51600.52900.529097,200
Jan 02, 20240.57200.57200.53200.53300.533071,600
Dec 29, 20230.61400.61400.55000.55200.5520234,300
Dec 28, 20230.60000.61400.58100.59900.5990192,000
Dec 27, 20230.60900.61900.59100.60400.604082,200
Dec 26, 20230.59200.62000.58600.60300.6030158,800
Dec 22, 20230.58000.60600.57600.60100.601046,500
Dec 21, 20230.60000.60000.55000.58600.5860117,200
Dec 20, 20230.58000.62000.55500.59900.5990212,400
Dec 19, 20230.58000.60800.58000.58000.580072,000
Dec 18, 20230.58500.61000.57800.57800.5780145,100
Dec 15, 20230.59800.62500.58000.58500.5850163,200
Dec 14, 20230.59900.62900.59900.60000.6000202,200
Dec 13, 20230.63400.63500.58000.60000.600088,900
Dec 12, 20230.61700.63300.61100.61200.6120121,500
Dec 11, 20230.64000.69000.60600.62500.6250133,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...