Stockscreener 앱 받기
0.166
1.19%
-0.002
시간 외 거래:
.16
-0.006
-3.61%
Splash Beverage Group Inc 주식 (SBEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.17 | $0.1612 | $0.0088 | 742,012.0 | -1.19% |
| 2025-02-20 | $0.1748 | $0.1551 | $0.0197 | 1,527,907.0 | +1.76% |
| 2025-02-19 | $0.1676 | $0.1581 | $0.0095 | 749,097.0 | -0.54% |
| 2025-02-18 | $0.1787 | $0.1506 | $0.0281 | 595,367.0 | -2.30% |
| 2025-02-14 | $0.1699 | $0.16 | $0.0099 | 430,070.0 | +4.36% |
| 2025-02-13 | $0.1795 | $0.155 | $0.0245 | 1,323,461.0 | -6.44% |
| 2025-02-12 | $0.1895 | $0.172 | $0.0175 | 719,062.0 | -5.90% |
| 2025-02-11 | $0.1879 | $0.173 | $0.0149 | 2,299,419.0 | -1.33% |
| 2025-02-10 | $0.1969 | $0.181 | $0.0159 | 729,640.0 | -3.85% |
| 2025-02-07 | $0.20 | $0.188 | $0.012 | 1,094,846.0 | +0.41% |
| 2025-02-06 | $0.2049 | $0.1885 | $0.0164 | 881,082.0 | +3.30% |
| 2025-02-05 | $0.20 | $0.1851 | $0.0149 | 802,991.0 | -6.05% |
| 2025-02-04 | $0.20 | $0.1852 | $0.0148 | 1,627,062.0 | -2.44% |
| 2025-02-03 | $0.2353 | $0.20 | $0.0353 | 9,099,732.0 | -12.54% |
| 2025-01-31 | $0.235 | $0.215 | $0.02 | 1,381,353.0 | +3.08% |
| 2025-01-30 | $0.2384 | $0.2118 | $0.0266 | 1,130,802.0 | -1.81% |
| 2025-01-29 | $0.24 | $0.2053 | $0.0347 | 2,315,056.0 | +3.76% |
| 2025-01-28 | $0.27 | $0.196 | $0.074 | 19,073,148.0 | +14.46% |
| 2025-01-27 | $0.2086 | $0.195 | $0.0136 | 643,899.0 | -2.01% |
| 2025-01-24 | $0.2075 | $0.1858 | $0.0217 | 1,634,126.0 | -2.74% |
| 2025-01-23 | $0.22 | $0.2001 | $0.0199 | 815,414.0 | -2.57% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.2353 | $0.1506 | $0.0847 | 23,363,760.0 | -29.18% |
| 2025-01 | $0.3398 | $0.165 | $0.1748 | 123,455,085.0 | +45.59% |
Splash Beverage Group Inc 주식 (SBEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.202 | $0.1474 | $0.0546 | 8,732,036.0 | -9.00% |
| 2024-11 | $0.2425 | $0.1401 | $0.1024 | 8,365,077.0 | -0.77% |
| 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% |
3.15%
0.85%
자본화:
|
볼륨(24시간):