Get the Stockscreener App
0.355
2.90%
+0.01
Splash Beverage Group Inc Stock (SBEV) Price History
The historical daily chart and data for Splash Beverage Group Inc stock (SBEV), show that the latest closing stock price as of May 03, 2024, is $0.355.
- Splash Beverage Group Inc all-time high stock price is $5.60, occurred on February 14, 2022.
- The lowest Splash Beverage Group Inc stock price recorded was $0.2804 on April 29, 2024. Since then, Splash Beverage Group Inc's stock price has risen over 26.60% to $0.355 now.
- The 52-week high stock price for SBEV is $1.30, representing a 266.20% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for SBEV is $0.2804, indicating a -21.01% decrease from the current share price, occurred on April 29, 2024.
- The closing price of Splash Beverage Group Inc (SBEV) stock in the beginning of 2023 was $1.25. The stock closed the year at $0.9614, a loss of over -23.09% for the year.
The table below shows more information about SBEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.37 | $0.337 | $0.033 | 35,243.0 | +2.90% |
| May 02, 2024 | $0.3595 | $0.315 | $0.0445 | 69,609.0 | +7.81% |
| May 01, 2024 | $0.34 | $0.301 | $0.039 | 108,174.0 | -2.74% |
| Apr 30, 2024 | $0.435 | $0.29 | $0.145 | 733,775.0 | +11.56% |
| Apr 29, 2024 | $0.3322 | $0.2804 | $0.0518 | 178,573.0 | -6.68% |
| Apr 26, 2024 | $0.3299 | $0.30 | $0.0299 | 83,009.0 | -2.92% |
| Apr 25, 2024 | $0.3425 | $0.321 | $0.0215 | 22,714.0 | -1.06% |
| Apr 24, 2024 | $0.3424 | $0.32 | $0.0224 | 77,601.0 | +2.49% |
| Apr 23, 2024 | $0.3474 | $0.321 | $0.0264 | 76,554.0 | -1.95% |
| Apr 22, 2024 | $0.3454 | $0.3227 | $0.0227 | 65,467.0 | -3.48% |
| Apr 19, 2024 | $0.3453 | $0.3274 | $0.0179 | 49,781.0 | +1.86% |
| Apr 18, 2024 | $0.341 | $0.33 | $0.011 | 49,714.0 | +0.00% |
| Apr 17, 2024 | $0.345 | $0.3201 | $0.0249 | 145,401.0 | +0.33% |
| Apr 16, 2024 | $0.35 | $0.33 | $0.02 | 72,848.0 | +0.58% |
| Apr 15, 2024 | $0.352 | $0.33 | $0.022 | 132,944.0 | +0.00% |
| Apr 12, 2024 | $0.3705 | $0.33 | $0.0405 | 197,586.0 | -1.52% |
| Apr 11, 2024 | $0.3588 | $0.3315 | $0.0273 | 89,495.0 | -1.85% |
| Apr 10, 2024 | $0.3625 | $0.335 | $0.0275 | 45,419.0 | -1.04% |
| Apr 09, 2024 | $0.39 | $0.34 | $0.05 | 163,366.0 | +1.92% |
| Apr 08, 2024 | $0.3586 | $0.33 | $0.0286 | 162,654.0 | -3.31% |
| Apr 05, 2024 | $0.3699 | $0.3501 | $0.0198 | 77,967.0 | -1.66% |
| Apr 04, 2024 | $0.39 | $0.3425 | $0.0475 | 226,205.0 | +0.34% |
| Apr 03, 2024 | $0.3653 | $0.34 | $0.0253 | 183,928.0 | -0.62% |
Splash Beverage Group Inc Stock (SBEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Splash Beverage Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Splash Beverage Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Splash Beverage Group Inc Stock (SBEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.37 | $0.301 | $0.069 | 213,026.0 | +7.90% |
| Apr, 2024 | $0.4541 | $0.2804 | $0.1737 | 4,276,418.0 | -28.48% |
| Mar, 2024 | $0.73 | $0.431 | $0.299 | 3,429,932.0 | -28.90% |
| Feb, 2024 | $0.665 | $0.3234 | $0.3416 | 3,916,404.0 | +61.75% |
| Jan, 2024 | $0.572 | $0.3792 | $0.1928 | 3,482,519.0 | -27.59% |
Splash Beverage Group Inc Stock (SBEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.69 | $0.55 | $0.14 | 2,352,986.0 | -9.77% |
| Nov, 2023 | $0.71 | $0.3773 | $0.3327 | 3,596,926.0 | +5.81% |
| Oct, 2023 | $0.7399 | $0.56 | $0.1799 | 3,755,892.0 | -1.93% |
| Sep, 2023 | $0.8199 | $0.5624 | $0.2575 | 2,699,463.0 | -16.19% |
| Aug, 2023 | $0.93 | $0.5372 | $0.3928 | 11,454,064.0 | -24.19% |
| Jul, 2023 | $1.18 | $0.92 | $0.26 | 1,916,659.0 | -17.09% |
| Jun, 2023 | $1.20 | $0.8701 | $0.3299 | 4,905,478.0 | +10.89% |
| May, 2023 | $1.31 | $0.9901 | $0.325 | 3,034,999.0 | -12.17% |
| Apr, 2023 | $1.69 | $1.04 | $0.6499 | 4,238,558.0 | -29.88% |
| Mar, 2023 | $1.85 | $1.24 | $0.61 | 4,459,411.0 | +20.59% |
| Feb, 2023 | $1.59 | $1.03 | $0.56 | 3,461,618.0 | +18.26% |
| Jan, 2023 | $1.21 | $0.7502 | $0.4598 | 4,359,107.0 | +19.62% |
Splash Beverage Group Inc Stock (SBEV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.12 | $0.80 | $0.32 | 4,826,157.0 | -6.66% |
| Nov, 2022 | $1.24 | $0.95 | $0.29 | 3,587,872.0 | -14.17% |
| Oct, 2022 | $1.43 | $1.10 | $0.33 | 2,359,946.0 | -12.41% |
| Sep, 2022 | $2.20 | $1.25 | $0.95 | 6,224,015.0 | -25.95% |
| Aug, 2022 | $3.07 | $1.69 | $1.38 | 4,438,531.0 | -34.40% |
| Jul, 2022 | $3.45 | $2.14 | $1.31 | 4,604,781.0 | -5.69% |
| Jun, 2022 | $3.33 | $1.62 | $1.71 | 5,447,987.0 | +43.75% |
| May, 2022 | $2.57 | $1.80 | $0.77 | 2,458,948.0 | -9.17% |
| Apr, 2022 | $2.86 | $2.21 | $0.6483 | 5,249,579.0 | -19.37% |
| Mar, 2022 | $3.70 | $2.36 | $1.34 | 7,511,703.0 | -19.09% |
| Feb, 2022 | $5.60 | $3.30 | $2.30 | 32,921,134.0 | -17.41% |
| Jan, 2022 | $5.12 | $1.02 | $4.10 | 254,536,637.0 | +263.87% |
1.97%
7.36%
Cap:
|
Volume (24h):