Stockscreener 앱 받기
1.52
6.75%
-0.11
시장 영업 전:
1.52
Splash Beverage Group Inc 주식 (SBEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.65 | $1.46 | $0.19 | 81,349.0 | -6.75% |
| 2025-10-31 | $1.70 | $1.58 | $0.12 | 96,977.0 | -0.61% |
| 2025-10-30 | $1.87 | $1.57 | $0.30 | 199,967.0 | -12.30% |
| 2025-10-29 | $2.07 | $1.86 | $0.21 | 103,396.0 | -9.66% |
| 2025-10-28 | $2.15 | $1.98 | $0.17 | 170,237.0 | +6.15% |
| 2025-10-27 | $2.26 | $1.95 | $0.31 | 244,509.0 | -9.30% |
| 2025-10-24 | $2.36 | $1.87 | $0.49 | 259,981.0 | +6.44% |
| 2025-10-23 | $2.57 | $2.00 | $0.57 | 620,750.0 | -17.55% |
| 2025-10-22 | $3.35 | $2.23 | $1.12 | 38,565,285.0 | +29.63% |
| 2025-10-21 | $1.97 | $1.85 | $0.115 | 7,920,013.0 | -1.56% |
| 2025-10-20 | $1.92 | $1.83 | $0.09 | 7,999.0 | +6.08% |
| 2025-10-17 | $2.10 | $1.76 | $0.34 | 46,312.0 | -12.14% |
| 2025-10-16 | $2.20 | $2.01 | $0.19 | 17,010.0 | -5.94% |
| 2025-10-15 | $2.27 | $2.14 | $0.13 | 9,697.0 | -0.45% |
| 2025-10-14 | $2.22 | $2.00 | $0.22 | 11,051.0 | +4.27% |
| 2025-10-13 | $2.32 | $2.06 | $0.2599 | 21,826.0 | +0.00% |
| 2025-10-10 | $2.40 | $1.99 | $0.405 | 130,335.0 | -10.59% |
| 2025-10-09 | $2.45 | $2.23 | $0.22 | 45,619.0 | +4.42% |
| 2025-10-08 | $2.36 | $2.22 | $0.14 | 19,582.0 | -3.00% |
| 2025-10-07 | $2.48 | $2.27 | $0.2095 | 38,532.0 | -3.72% |
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 | $1.65 | $1.46 | $0.19 | 162,698.0 | -6.75% |
| 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% |
14.45%
19.81%
자본화:
|
볼륨(24시간):