Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Splash Beverage Group Inc (NY: SBEV )

0.2830 +0.0039 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6137 0.6144 0.5500 0.5524 234,488 -0.05(-7.78%)
Dec 28, 2023 0.6000 0.6136 0.5805 0.5990 191,685 -0.01(-0.88%)
Dec 27, 2023 0.6094 0.6190 0.5910 0.6043 82,248 +0.00(+0.17%)
Dec 26, 2023 0.5920 0.6200 0.5859 0.6033 158,753 +0.00(+0.38%)
Dec 22, 2023 0.5800 0.6059 0.5760 0.6010 46,492 +0.01(+2.49%)
Dec 21, 2023 0.6000 0.6000 0.5500 0.5864 116,788 -0.01(-2.14%)
Dec 20, 2023 0.5800 0.6199 0.5550 0.5992 212,413 +0.02(+3.31%)
Dec 19, 2023 0.5800 0.6079 0.5799 0.5800 72,045 +0.00(+0.35%)
Dec 18, 2023 0.5850 0.6100 0.5780 0.5780 145,138 -0.01(-1.20%)
Dec 15, 2023 0.5978 0.6250 0.5800 0.5850 163,248 -0.02(-2.50%)
Dec 14, 2023 0.5990 0.6290 0.5990 0.6000 200,738 +0.00(+0.05%)
Dec 13, 2023 0.6300 0.6349 0.5801 0.5997 88,851 -0.01(-1.96%)
Dec 12, 2023 0.6173 0.6333 0.6109 0.6117 121,521 -0.01(-2.13%)
Dec 11, 2023 0.6400 0.6900 0.6060 0.6250 133,771 -0.02(-2.50%)
Dec 08, 2023 0.6516 0.6666 0.6400 0.6410 43,854 +0.00(+0.16%)
Dec 07, 2023 0.6220 0.6889 0.6220 0.6400 91,680 +0.02(+2.89%)
Dec 06, 2023 0.6091 0.6301 0.5887 0.6220 63,066 -0.00(-0.30%)
Dec 05, 2023 0.6466 0.6500 0.6026 0.6239 34,274 +0.01(+1.28%)
Dec 04, 2023 0.6000 0.6300 0.5900 0.6160 56,502 +0.02(+2.67%)
Dec 01, 2023 0.6200 0.6200 0.5700 0.6000 98,593 -0.01(-1.99%)
Nov 30, 2023 0.6400 0.6400 0.5901 0.6122 35,698 -0.02(-2.83%)
Nov 29, 2023 0.6286 0.6465 0.6150 0.6300 124,332 +0.03(+5.00%)
Nov 28, 2023 0.6400 0.6500 0.5649 0.6000 118,227 +0.03(+6.18%)
Nov 27, 2023 0.6600 0.6650 0.5651 0.5651 120,641 -0.09(-13.28%)
Nov 24, 2023 0.6399 0.7100 0.6085 0.6516 246,164 +0.05(+8.98%)
Nov 22, 2023 0.5058 0.6106 0.5058 0.5979 161,016 +0.08(+14.87%)
Nov 21, 2023 0.5000 0.5390 0.5000 0.5205 121,680 +0.02(+3.27%)
Nov 20, 2023 0.5350 0.5470 0.5000 0.5040 34,749 +0.00(+0.80%)
Nov 17, 2023 0.5490 0.5490 0.4902 0.5000 118,764 +0.04(+7.94%)
Nov 16, 2023 0.5500 0.5500 0.4600 0.4632 245,392 -0.06(-12.07%)
Nov 15, 2023 0.4802 0.5600 0.4802 0.5268 441,614 +0.03(+6.40%)
Nov 14, 2023 0.4700 0.5091 0.4651 0.4951 109,161 +0.02(+4.14%)
Nov 13, 2023 0.4821 0.4870 0.4500 0.4754 16,015 +0.00(+0.00%)
Nov 10, 2023 0.4690 0.4800 0.4500 0.4754 111,592 -0.00(-0.96%)
Nov 09, 2023 0.4700 0.4875 0.3773 0.4800 917,760 +0.02(+4.12%)
Nov 08, 2023 0.5100 0.5090 0.4610 0.4610 139,095 -0.02(-4.08%)
Nov 07, 2023 0.5300 0.5306 0.4804 0.4806 152,500 -0.03(-5.76%)
Nov 06, 2023 0.5558 0.5558 0.5100 0.5100 42,012 -0.04(-7.26%)
Nov 03, 2023 0.5200 0.5549 0.5160 0.5499 74,883 +0.03(+5.65%)
Nov 02, 2023 0.5500 0.5599 0.5202 0.5205 152,209 -0.02(-3.38%)
Nov 01, 2023 0.5620 0.5799 0.5300 0.5387 137,934 -0.04(-6.90%)
Oct 31, 2023 0.6028 0.6028 0.5600 0.5786 133,024 -0.02(-3.49%)
Oct 30, 2023 0.6100 0.6290 0.5800 0.5995 152,660 -0.01(-1.99%)
Oct 27, 2023 0.6100 0.6200 0.5850 0.6117 360,448 +0.00(+0.53%)
Oct 26, 2023 0.6060 0.6180 0.5900 0.6085 156,062 +0.00(+0.41%)
Oct 25, 2023 0.6251 0.6279 0.5900 0.6060 185,408 -0.02(-3.50%)
Oct 24, 2023 0.6600 0.6630 0.6020 0.6280 175,771 -0.02(-3.24%)
Oct 23, 2023 0.6830 0.6900 0.6400 0.6490 69,691 -0.00(-0.15%)
Oct 20, 2023 0.6700 0.6800 0.6500 0.6500 86,117 -0.00(-0.41%)
Oct 19, 2023 0.6700 0.6999 0.6400 0.6527 121,834 -0.03(-3.89%)
Oct 18, 2023 0.6950 0.7195 0.6640 0.6791 77,992 -0.00(-0.13%)
Oct 17, 2023 0.6837 0.7000 0.6500 0.6800 101,926 +0.00(+0.29%)
Oct 16, 2023 0.6620 0.6898 0.6200 0.6780 173,872 +0.05(+7.14%)
Oct 13, 2023 0.6586 0.6700 0.6022 0.6328 260,755 -0.05(-6.80%)
Oct 12, 2023 0.7200 0.7200 0.6460 0.6790 180,477 -0.01(-1.03%)
Oct 11, 2023 0.7000 0.7150 0.6691 0.6861 137,109 -0.00(-0.35%)
Oct 10, 2023 0.6950 0.7250 0.6729 0.6885 279,830 -0.00(-0.22%)
Oct 09, 2023 0.6800 0.7030 0.6451 0.6900 119,946 +0.01(+1.02%)
Oct 06, 2023 0.6950 0.7399 0.6700 0.6830 258,288 -0.00(-0.19%)
Oct 05, 2023 0.6089 0.6972 0.6022 0.6843 286,452 +0.07(+11.81%)
Oct 04, 2023 0.6300 0.6499 0.6047 0.6120 70,489 -0.02(-3.04%)
Oct 03, 2023 0.6720 0.6800 0.6252 0.6312 119,029 -0.03(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.