Stockscreener 앱 받기
0.1496
1.49%
0.0022
Splash Beverage Group Inc 주식 (SBEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.1599 | $0.1474 | $0.0125 | 201,173.0 | +1.49% |
| 2024-12-19 | $0.1599 | $0.1474 | $0.0125 | 398,799.0 | -2.38% |
| 2024-12-18 | $0.165 | $0.1505 | $0.0145 | 281,059.0 | -0.33% |
| 2024-12-17 | $0.16 | $0.1515 | $0.0085 | 403,720.0 | -0.46% |
| 2024-12-16 | $0.166 | $0.1522 | $0.0138 | 359,244.0 | -3.06% |
| 2024-12-13 | $0.169 | $0.1505 | $0.0185 | 270,273.0 | +2.61% |
| 2024-12-12 | $0.175 | $0.1522 | $0.0228 | 471,608.0 | -1.42% |
| 2024-12-11 | $0.1715 | $0.1507 | $0.0208 | 382,940.0 | -5.37% |
| 2024-12-10 | $0.1724 | $0.1507 | $0.0217 | 699,091.0 | -3.87% |
| 2024-12-09 | $0.18 | $0.1507 | $0.0293 | 1,206,336.0 | -7.98% |
| 2024-12-06 | $0.1952 | $0.1722 | $0.023 | 284,511.0 | -1.38% |
| 2024-12-05 | $0.20 | $0.185 | $0.015 | 207,142.0 | -2.89% |
| 2024-12-04 | $0.202 | $0.18 | $0.022 | 483,700.0 | +4.54% |
| 2024-12-03 | $0.19 | $0.171 | $0.019 | 455,482.0 | -1.44% |
| 2024-12-02 | $0.198 | $0.1813 | $0.0167 | 286,968.0 | -3.39% |
| 2024-11-29 | $0.2089 | $0.1875 | $0.0214 | 134,828.0 | -1.77% |
| 2024-11-27 | $0.2099 | $0.185 | $0.0249 | 197,529.0 | +1.54% |
| 2024-11-26 | $0.21 | $0.19 | $0.02 | 148,122.0 | -2.26% |
| 2024-11-25 | $0.22 | $0.1851 | $0.0349 | 621,200.0 | -6.78% |
| 2024-11-22 | $0.2275 | $0.1986 | $0.0289 | 441,719.0 | +1.90% |
| 2024-11-21 | $0.223 | $0.2002 | $0.0228 | 313,097.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.202 | $0.1474 | $0.0546 | 6,593,219.0 | -23.08% |
| 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% |
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% |
2.51%
4.31%
자본화:
|
볼륨(24시간):