Stockscreener 앱 받기
0.189
4.25%
0.0077
시간 외 거래:
.20
0.011
+5.82%
Splash Beverage Group Inc 주식 (SBEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.1948 | $0.1782 | $0.0166 | 419,707.0 | +4.25% |
| 2024-11-15 | $0.1998 | $0.1761 | $0.0237 | 328,320.0 | -8.02% |
| 2024-11-14 | $0.2246 | $0.194 | $0.0306 | 186,166.0 | -3.43% |
| 2024-11-13 | $0.2199 | $0.1935 | $0.0264 | 270,284.0 | -7.40% |
| 2024-11-12 | $0.2425 | $0.1911 | $0.0514 | 590,248.0 | -4.59% |
| 2024-11-11 | $0.2369 | $0.2015 | $0.0354 | 958,643.0 | +15.50% |
| 2024-11-08 | $0.20 | $0.1725 | $0.0275 | 404,102.0 | +2.51% |
| 2024-11-07 | $0.2039 | $0.1401 | $0.0638 | 862,988.0 | +4.39% |
| 2024-11-06 | $0.1978 | $0.1808 | $0.017 | 418,901.0 | -1.94% |
| 2024-11-05 | $0.202 | $0.19 | $0.012 | 365,642.0 | -2.06% |
| 2024-11-04 | $0.1958 | $0.1819 | $0.0139 | 179,735.0 | +3.79% |
| 2024-11-01 | $0.1959 | $0.18 | $0.0159 | 355,607.0 | -4.34% |
| 2024-10-31 | $0.2115 | $0.1705 | $0.041 | 880,851.0 | +0.20% |
| 2024-10-30 | $0.21 | $0.193 | $0.017 | 314,226.0 | -5.78% |
| 2024-10-29 | $0.2103 | $0.1906 | $0.0197 | 798,413.0 | -1.19% |
| 2024-10-28 | $0.2368 | $0.20 | $0.0368 | 1,510,845.0 | -9.63% |
| 2024-10-25 | $0.2399 | $0.2201 | $0.0198 | 473,849.0 | +3.47% |
| 2024-10-24 | $0.2406 | $0.206 | $0.0346 | 611,450.0 | -4.79% |
| 2024-10-23 | $0.2507 | $0.2265 | $0.0242 | 575,860.0 | -6.76% |
| 2024-10-22 | $0.258 | $0.243 | $0.015 | 217,052.0 | +4.16% |
Splash Beverage Group Inc 주식 (SBEV) 연도별 가격 이력
이 심층 분석에서는 Splash Beverage Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Splash Beverage Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Splash Beverage Group Inc 주식 (SBEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.2425 | $0.1401 | $0.1024 | 5,760,050.0 | -3.57% |
| 2024-10 | $0.31 | $0.1705 | $0.1395 | 12,909,638.0 | -22.22% |
| 2024-09 | $0.3276 | $0.2312 | $0.0964 | 6,827,010.0 | -22.94% |
| 2024-08 | $0.52 | $0.24 | $0.28 | 16,360,359.0 | +10.03% |
| 2024-07 | $0.3899 | $0.225 | $0.1649 | 13,153,396.0 | +29.22% |
| 2024-06 | $0.3041 | $0.2005 | $0.1036 | 21,168,420.0 | -6.12% |
| 2024-05 | $0.5207 | $0.2314 | $0.2893 | 17,107,987.0 | -25.53% |
| 2024-04 | $0.4541 | $0.2804 | $0.1737 | 4,276,418.0 | -28.48% |
| 2024-03 | $0.73 | $0.431 | $0.299 | 3,429,932.0 | -28.90% |
| 2024-02 | $0.665 | $0.3234 | $0.3416 | 3,916,404.0 | +61.75% |
| 2024-01 | $0.572 | $0.3792 | $0.1928 | 3,482,519.0 | -27.59% |
Splash Beverage Group Inc 주식 (SBEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.69 | $0.55 | $0.14 | 2,352,986.0 | -9.77% |
| 2023-11 | $0.71 | $0.3773 | $0.3327 | 3,596,926.0 | +5.81% |
| 2023-10 | $0.7399 | $0.56 | $0.1799 | 3,755,892.0 | -1.93% |
| 2023-09 | $0.8199 | $0.5624 | $0.2575 | 2,699,463.0 | -16.19% |
| 2023-08 | $0.93 | $0.5372 | $0.3928 | 11,454,064.0 | -24.19% |
| 2023-07 | $1.18 | $0.92 | $0.26 | 1,916,659.0 | -17.09% |
| 2023-06 | $1.20 | $0.8701 | $0.3299 | 4,905,478.0 | +10.89% |
| 2023-05 | $1.31 | $0.9901 | $0.325 | 3,034,999.0 | -12.17% |
| 2023-04 | $1.69 | $1.04 | $0.6499 | 4,238,558.0 | -29.88% |
| 2023-03 | $1.85 | $1.24 | $0.61 | 4,459,411.0 | +20.59% |
| 2023-02 | $1.59 | $1.03 | $0.56 | 3,461,618.0 | +18.26% |
| 2023-01 | $1.21 | $0.7502 | $0.4598 | 4,359,107.0 | +19.62% |
Splash Beverage Group Inc 주식 (SBEV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.12 | $0.80 | $0.32 | 4,826,157.0 | -6.66% |
| 2022-11 | $1.24 | $0.95 | $0.29 | 3,587,872.0 | -14.17% |
| 2022-10 | $1.43 | $1.10 | $0.33 | 2,359,946.0 | -12.41% |
| 2022-09 | $2.20 | $1.25 | $0.95 | 6,224,015.0 | -25.95% |
| 2022-08 | $3.07 | $1.69 | $1.38 | 4,438,531.0 | -34.40% |
| 2022-07 | $3.45 | $2.14 | $1.31 | 4,604,781.0 | -5.69% |
| 2022-06 | $3.33 | $1.62 | $1.71 | 5,447,987.0 | +43.75% |
| 2022-05 | $2.57 | $1.80 | $0.77 | 2,458,948.0 | -9.17% |
| 2022-04 | $2.86 | $2.21 | $0.6483 | 5,249,579.0 | -19.37% |
| 2022-03 | $3.70 | $2.36 | $1.34 | 7,511,703.0 | -19.09% |
| 2022-02 | $5.60 | $3.30 | $2.30 | 32,921,134.0 | -17.41% |
| 2022-01 | $5.12 | $1.02 | $4.10 | 254,536,637.0 | +263.87% |
7.49%
0.30%
자본화:
|
볼륨(24시간):