S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Splash Beverage Group Inc (SBEV)
Splash Beverage Group Inc (SBEV) Historical

SBEV Splash Beverage Group Inc

0.271

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

SBEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.271	-0.005	-1.81%	0.2746	0.299999	0.27	139,802
May 20 2024	0.276	-0.007	-2.47%	0.2748	0.29	0.2702	160,809
May 17 2024	0.283	0.0039	1.40%	0.2917	0.31	0.2705	236,121
May 16 2024	0.2791	-0.0079	-2.75%	0.31	0.31	0.27	205,428
May 15 2024	0.287	-0.0221	-7.15%	0.3045	0.3099	0.2811	98,960
May 14 2024	0.3091	-0.0069	-2.18%	0.3292	0.3292	0.2803	230,687
May 13 2024	0.316	0.006	1.94%	0.3094	0.33	0.3094	131,774
May 10 2024	0.31	0.0077	2.55%	0.309	0.3399	0.30	113,293
May 09 2024	0.3023	0.0043	1.44%	0.3071	0.323	0.30	124,411
May 08 2024	0.298	-0.0156	-4.97%	0.3158	0.3199	0.296	164,311
May 07 2024	0.3136	-0.0065	-2.03%	0.3109	0.33	0.3109	66,956
May 06 2024	0.3201	-0.0219	-6.40%	0.349	0.35	0.3151	88,977
May 03 2024	0.342	-0.003	-0.87%	0.37	0.37	0.32	233,650
May 02 2024	0.345	0.025	7.81%	0.325	0.3595	0.315049	69,684
May 01 2024	0.32	-0.009	-2.74%	0.33	0.34	0.301	108,314
Apr 30 2024	0.329	0.0341	11.56%	0.29	0.435	0.29	733,888
Apr 29 2024	0.2949	-0.0211	-6.68%	0.3177	0.3322	0.280401	190,681
Apr 26 2024	0.316	-0.0095	-2.92%	0.321	0.3299	0.30	83,078
Apr 25 2024	0.3255	-0.0035	-1.06%	0.321	0.337	0.321	18,168
Apr 24 2024	0.329	0.008	2.49%	0.33	0.3424	0.32	77,601
Apr 23 2024	0.321	-0.0064	-1.95%	0.342	0.3474	0.321	76,657
Apr 22 2024	0.3274	-0.0118	-3.48%	0.34	0.3454	0.3227	65,497
Apr 19 2024	0.3392	0.0047	1.41%	0.3274	0.3453	0.3274	49,781
Apr 18 2024	0.3345	0.0015	0.45%	0.3381	0.341	0.33	49,714
Apr 17 2024	0.333	0.0011	0.33%	0.33	0.345	0.3201	145,402
Apr 16 2024	0.3319	-0.0006	-0.18%	0.3404	0.3404	0.33	70,493
Apr 15 2024	0.3325	0.0025	0.76%	0.35	0.352	0.33	143,845
Apr 12 2024	0.33	-0.0051	-1.52%	0.3705	0.3705	0.33	197,827
Apr 11 2024	0.3351	-0.0063	-1.85%	0.358	0.3588	0.3315	89,495
Apr 10 2024	0.3414	-0.0036	-1.04%	0.362	0.36249	0.3414	30,552
Apr 09 2024	0.345	0.0065	1.92%	0.347	0.39	0.34	163,466
Apr 08 2024	0.338499	-0.0116	-3.31%	0.3507	0.3586	0.33	162,896
Apr 05 2024	0.3501	-0.0059	-1.66%	0.366	0.3699	0.3501	77,021
Apr 04 2024	0.356	0.0012	0.34%	0.38	0.39	0.3425	226,205
Apr 03 2024	0.3548	-0.0022	-0.62%	0.365	0.3653	0.34	183,928
Apr 02 2024	0.357	-0.0129	-3.49%	0.37	0.39	0.3451	129,620
Apr 01 2024	0.3699	-0.0944	-20.33%	0.4541	0.46	0.33	1,307,281
Mar 28 2024	0.4643	0.0043	0.93%	0.47	0.483	0.45	77,921
Mar 27 2024	0.46	-0.01	-2.13%	0.47	0.4954	0.46	74,849
Mar 26 2024	0.47	-0.0193	-3.94%	0.501	0.501	0.468	72,195
Mar 25 2024	0.4893	-0.0151	-2.99%	0.50	0.529599	0.468	74,995
Mar 22 2024	0.5044	0.0185	3.81%	0.52	0.52	0.4745	117,008
Mar 21 2024	0.4859	-0.0226	-4.44%	0.51	0.5234	0.4761	74,602
Mar 20 2024	0.5085	0.0385	8.19%	0.4678	0.53	0.4678	105,064
Mar 19 2024	0.47	0.028	6.33%	0.456	0.5096	0.453	89,548
Mar 18 2024	0.442	-0.0491	-10.00%	0.481	0.51	0.431	279,374
Mar 15 2024	0.4911	-0.0094	-1.88%	0.5126	0.572	0.4821	113,842
Mar 14 2024	0.5005	-0.0296	-5.58%	0.5258	0.5401	0.50	87,238
Mar 13 2024	0.5301	-0.07	-11.66%	0.5821	0.629	0.50	356,789
Mar 12 2024	0.6001	-0.0299	-4.75%	0.639	0.65	0.5616	172,025
Mar 11 2024	0.63	-0.018	-2.78%	0.66	0.666	0.606	44,882
Mar 08 2024	0.648	0.0005	0.08%	0.6516	0.6816	0.6101	166,451
Mar 07 2024	0.6475	-0.0135	-2.04%	0.68	0.695	0.6149	153,042
Mar 06 2024	0.661	0.071	12.03%	0.5882	0.691	0.5882	330,121
Mar 05 2024	0.59	0.01	1.72%	0.5732	0.617	0.55	61,147
Mar 04 2024	0.58	-0.1201	-17.15%	0.72	0.72	0.556	480,179
Mar 01 2024	0.7001	0.0531	8.21%	0.571	0.73	0.56	524,361
Feb 29 2024	0.647	0.1022	18.76%	0.5539	0.665	0.5363	271,671
Feb 28 2024	0.5448	0.0157	2.97%	0.54	0.5555	0.5203	86,378
Feb 27 2024	0.5291	0.0016	0.30%	0.5395	0.54	0.5154	125,469
Feb 26 2024	0.5275	-0.0087	-1.62%	0.54	0.5547	0.5223	79,751
Feb 23 2024	0.5362	0.0104	1.98%	0.52	0.565	0.52	75,037
Feb 22 2024	0.5258	-0.0082	-1.54%	0.5226	0.5488	0.52	41,313

Splash Beverage

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions