Stockscreener 앱 받기
1.24
6.06%
-0.08
시장 영업 전:
1.25
0.01
+0.81%
Splash Beverage Group Inc 주식 (SBEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.37 | $1.12 | $0.2496 | 237,747.0 | -6.06% |
| 2025-11-26 | $1.38 | $0.84 | $0.54 | 1,376,893.0 | +29.41% |
| 2025-11-25 | $1.19 | $1.00 | $0.19 | 1,888,447.0 | -13.56% |
| 2025-11-24 | $1.67 | $0.7688 | $0.9012 | 46,603,680.0 | +52.97% |
| 2025-11-21 | $0.96 | $0.705 | $0.255 | 4,453,786.0 | +3.64% |
| 2025-11-20 | $0.926 | $0.74 | $0.186 | 215,227.0 | -17.58% |
| 2025-11-19 | $0.99 | $0.8511 | $0.1389 | 99,852.0 | -8.55% |
| 2025-11-18 | $1.04 | $0.9875 | $0.0524 | 28,108.0 | -4.13% |
| 2025-11-17 | $1.08 | $1.00 | $0.0799 | 67,470.0 | -4.63% |
| 2025-11-14 | $1.17 | $1.07 | $0.104 | 63,330.0 | -3.57% |
| 2025-11-13 | $1.28 | $1.10 | $0.177 | 109,931.0 | -10.40% |
| 2025-11-12 | $1.42 | $1.18 | $0.2399 | 283,548.0 | +13.64% |
| 2025-11-11 | $1.15 | $1.08 | $0.073 | 32,622.0 | -2.65% |
| 2025-11-10 | $1.16 | $1.09 | $0.0655 | 35,771.0 | +3.67% |
| 2025-11-07 | $1.23 | $1.09 | $0.1442 | 114,559.0 | -14.84% |
| 2025-11-06 | $1.45 | $1.28 | $0.1699 | 83,025.0 | -7.91% |
| 2025-11-05 | $1.39 | $1.32 | $0.07 | 32,314.0 | +5.30% |
| 2025-11-04 | $1.51 | $1.23 | $0.28 | 86,679.0 | -13.16% |
| 2025-11-03 | $1.65 | $1.46 | $0.19 | 81,349.0 | -6.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.67 | $0.705 | $0.965 | 56,132,085.0 | -23.93% |
| 2025-10 | $3.35 | $1.57 | $1.78 | 48,596,034.0 | -30.94% |
| 2025-09 | $2.78 | $1.53 | $1.25 | 1,591,470.0 | +40.93% |
| 2025-08 | $2.51 | $1.45 | $1.06 | 25,060,292.0 | -3.20% |
| 2025-07 | $4.00 | $1.72 | $2.28 | 795,372.0 | -53.99% |
| 2025-06 | $5.11 | $2.14 | $2.97 | 2,617,251.0 | -0.79% |
| 2025-05 | $8.40 | $3.41 | $4.99 | 2,205,185.0 | -44.59% |
| 2025-04 | $9.79 | $0.9621 | $8.83 | 107,559,976.0 | +388.57% |
| 2025-03 | $6.60 | $1.30 | $5.30 | 497,818.4 | -78.12% |
| 2025-02 | $9.41 | $5.69 | $3.72 | 736,234.5 | -31.74% |
| 2025-01 | $13.59 | $6.60 | $6.99 | 3,086,377.1 | +45.59% |
Splash Beverage Group Inc 주식 (SBEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.08 | $5.90 | $2.18 | 218,300.9 | -9.00% |
| 2024-11 | $9.70 | $5.60 | $4.10 | 209,126.9 | -0.77% |
| 2024-10 | $12.40 | $6.82 | $5.58 | 322,741.0 | -22.22% |
| 2024-09 | $13.10 | $9.25 | $3.86 | 170,675.3 | -22.94% |
| 2024-08 | $20.80 | $9.60 | $11.20 | 409,009.0 | +10.03% |
| 2024-07 | $15.60 | $9.00 | $6.60 | 328,834.9 | +29.22% |
| 2024-06 | $12.16 | $8.02 | $4.14 | 529,210.5 | -6.12% |
| 2024-05 | $20.83 | $9.26 | $11.57 | 427,699.7 | -25.53% |
| 2024-04 | $18.16 | $11.22 | $6.95 | 106,910.5 | -28.48% |
| 2024-03 | $29.20 | $17.24 | $11.96 | 85,748.3 | -28.90% |
| 2024-02 | $26.60 | $12.94 | $13.66 | 97,910.1 | +61.75% |
| 2024-01 | $22.88 | $15.17 | $7.71 | 87,063.0 | -27.59% |
Splash Beverage Group Inc 주식 (SBEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.60 | $22.00 | $5.60 | 58,824.7 | -9.77% |
| 2023-11 | $28.40 | $15.09 | $13.31 | 89,923.2 | +5.81% |
| 2023-10 | $29.60 | $22.40 | $7.20 | 93,897.3 | -1.93% |
| 2023-09 | $32.80 | $22.50 | $10.30 | 67,486.6 | -16.19% |
| 2023-08 | $37.20 | $21.49 | $15.71 | 286,351.6 | -24.19% |
| 2023-07 | $47.20 | $36.80 | $10.40 | 47,916.5 | -17.09% |
| 2023-06 | $48.00 | $34.80 | $13.20 | 122,637.0 | +10.89% |
| 2023-05 | $52.60 | $39.60 | $13.00 | 75,875.0 | -12.17% |
| 2023-04 | $67.60 | $41.60 | $26.00 | 105,964.0 | -29.88% |
| 2023-03 | $74.00 | $49.60 | $24.40 | 111,485.3 | +20.59% |
| 2023-02 | $63.60 | $41.20 | $22.40 | 86,540.5 | +18.26% |
| 2023-01 | $48.40 | $30.01 | $18.39 | 108,977.7 | +19.62% |
1.11%
16.46%
자본화:
|
볼륨(24시간):