SBEV - SPLASH BEVERAGE GROUP, INC.
5.77
-0.370 -6.412%
Share volume: 53,323
Last Updated: 05-09-2025
Beer & Liquor/Beverages:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.14
-0.37
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.05 | $6.05 | $6.27 | $6.27 | $5.59 | $5.59 | $5.77 | $5.77 | 53,323 | $53,323.00 |
| 05-08-2025 | $6.56 | $6.56 | $6.60 | $6.60 | $6.04 | $6.04 | $6.14 | $6.14 | 251,028 | $251,028.00 |
| 05-07-2025 | $5.89 | $5.89 | $6.79 | $6.79 | $5.88 | $5.88 | $6.60 | $6.60 | 271,432 | $271,432.00 |
| 05-06-2025 | $6.35 | $6.35 | $6.58 | $6.58 | $5.58 | $5.58 | $5.71 | $5.71 | 375,575 | $375,575.00 |
| 05-05-2025 | $7.54 | $7.54 | $7.78 | $7.78 | $6.63 | $6.63 | $6.63 | $6.63 | 330,896 | $330,896.00 |
| 05-02-2025 | $7.43 | $7.43 | $8.40 | $8.40 | $7.40 | $7.40 | $7.82 | $7.82 | 186,054 | $186,054.00 |
| 05-01-2025 | $6.67 | $6.67 | $7.75 | $7.75 | $6.67 | $6.67 | $7.37 | $7.37 | 238,874 | $238,874.00 |
| 04-30-2025 | $5.81 | $5.81 | $7.74 | $7.74 | $5.81 | $5.81 | $6.84 | $6.84 | 308,617 | $308,617.00 |
| 04-29-2025 | $5.26 | $5.26 | $6.20 | $6.20 | $5.26 | $5.26 | $6.15 | $6.15 | 376,325 | $376,325.00 |
| 04-28-2025 | $5.00 | $5.00 | $5.99 | $5.99 | $5.00 | $5.00 | $5.81 | $5.81 | 166,949 | $166,949.00 |
