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 )

0.2450 -0.0470 (-16.10%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.9300 0.9597 0.9200 0.9286 84,264 -0.01(-1.21%)
Jul 28, 2023 0.9500 0.9599 0.9201 0.9400 67,947 +0.02(+2.15%)
Jul 27, 2023 0.9500 0.9600 0.9200 0.9202 112,955 -0.03(-3.14%)
Jul 26, 2023 0.9614 0.9849 0.9410 0.9500 60,769 -0.00(-0.21%)
Jul 25, 2023 1.000 1.010 0.9500 0.9520 70,136 -0.02(-2.26%)
Jul 24, 2023 0.9800 1.020 0.9601 0.9740 57,419 +0.02(+2.53%)
Jul 21, 2023 1.000 1.010 0.9500 0.9500 83,733 -0.05(-5.00%)
Jul 20, 2023 1.010 1.030 1.000 1.000 17,159 -0.01(-0.99%)
Jul 19, 2023 1.040 1.052 1.000 1.010 100,246 -0.02(-1.94%)
Jul 18, 2023 1.000 1.030 1.000 1.030 119,193 +0.03(+2.49%)
Jul 17, 2023 1.038 1.038 1.000 1.005 49,563 -0.02(-1.47%)
Jul 14, 2023 1.000 1.040 1.000 1.020 82,592 +0.01(+0.99%)
Jul 13, 2023 1.010 1.040 1.010 1.010 58,269 -0.01(-0.98%)
Jul 12, 2023 1.040 1.068 1.000 1.020 169,672 -0.03(-2.86%)
Jul 11, 2023 1.000 1.070 1.000 1.050 150,500 +0.05(+5.00%)
Jul 10, 2023 1.000 1.020 0.9900 1.000 153,557 -0.01(-0.99%)
Jul 07, 2023 1.010 1.029 0.9700 1.010 43,063 +0.02(+2.02%)
Jul 06, 2023 1.050 1.050 0.9501 0.9900 214,051 -0.06(-5.71%)
Jul 05, 2023 1.090 1.090 1.030 1.050 121,570 -0.02(-1.87%)
Jul 03, 2023 1.180 1.180 1.050 1.070 102,561 -0.05(-4.46%)
Jun 30, 2023 1.070 1.135 1.040 1.120 234,494 +0.04(+3.70%)
Jun 29, 2023 1.080 1.120 1.040 1.080 193,924 +0.02(+1.89%)
Jun 28, 2023 1.010 1.090 0.9318 1.060 276,178 +0.08(+8.15%)
Jun 27, 2023 1.030 1.040 0.9500 0.9801 207,921 +0.01(+1.04%)
Jun 26, 2023 0.9700 0.9800 0.9000 0.9700 45,364 +0.00(+0.41%)
Jun 23, 2023 0.9413 0.9815 0.8747 0.9660 335,105 +0.01(+0.63%)
Jun 22, 2023 0.9200 1.010 0.9002 0.9600 259,240 +0.01(+1.17%)
Jun 21, 2023 0.9462 1.030 0.8900 0.9489 309,442 -0.00(-0.30%)
Jun 20, 2023 0.9300 0.9879 0.8900 0.9518 150,165 +0.02(+2.34%)
Jun 16, 2023 1.040 1.040 0.8701 0.9300 701,077 -0.06(-6.06%)
Jun 15, 2023 1.040 1.060 0.9512 0.9900 411,974 -0.05(-4.81%)
Jun 14, 2023 1.090 1.090 1.010 1.040 163,703 -0.03(-2.80%)
Jun 13, 2023 1.010 1.090 1.000 1.070 288,486 +0.09(+9.17%)
Jun 12, 2023 1.030 1.064 0.9015 0.9801 460,279 -0.06(-5.76%)
Jun 09, 2023 1.070 1.070 1.020 1.040 81,406 +0.00(+0.00%)
Jun 08, 2023 1.040 1.070 1.020 1.040 105,526 +0.00(+0.00%)
Jun 07, 2023 1.030 1.100 1.030 1.040 135,978 -0.02(-1.89%)
Jun 06, 2023 1.080 1.200 1.050 1.060 258,263 -0.03(-2.75%)
Jun 05, 2023 1.080 1.140 1.070 1.090 51,819 +0.01(+0.93%)
Jun 02, 2023 1.080 1.080 1.050 1.080 127,697 +0.01(+0.93%)
Jun 01, 2023 1.070 1.080 1.030 1.070 146,359 +0.06(+5.94%)
May 31, 2023 1.130 1.170 0.9901 1.010 385,322 -0.18(-15.13%)
May 30, 2023 1.180 1.190 1.145 1.190 62,419 +0.04(+3.48%)
May 26, 2023 1.130 1.192 1.120 1.150 172,901 +0.01(+0.88%)
May 25, 2023 1.270 1.280 1.130 1.140 143,463 -0.04(-3.39%)
May 24, 2023 1.170 1.185 1.140 1.180 67,218 +0.02(+1.72%)
May 23, 2023 1.120 1.170 1.100 1.160 175,439 -0.03(-2.52%)
May 22, 2023 1.180 1.190 1.130 1.190 159,949 +0.05(+4.39%)
May 19, 2023 1.190 1.190 1.120 1.140 116,284 -0.03(-2.56%)
May 18, 2023 1.210 1.210 1.160 1.170 119,614 -0.01(-0.85%)
May 17, 2023 1.160 1.199 1.140 1.180 123,521 +0.02(+1.72%)
May 16, 2023 1.240 1.250 1.160 1.160 139,571 -0.07(-5.69%)
May 15, 2023 1.220 1.240 1.170 1.230 114,468 +0.05(+4.24%)
May 12, 2023 1.240 1.260 1.160 1.180 114,780 -0.06(-4.84%)
May 11, 2023 1.210 1.250 1.180 1.240 65,264 +0.01(+0.81%)
May 10, 2023 1.260 1.279 1.230 1.230 157,149 -0.02(-1.60%)
May 09, 2023 1.290 1.300 1.210 1.250 114,733 -0.02(-1.57%)
May 08, 2023 1.300 1.300 1.200 1.270 156,723 +0.05(+4.10%)
May 05, 2023 1.230 1.250 1.200 1.220 100,108 +0.01(+0.83%)
May 04, 2023 1.240 1.260 1.170 1.210 136,428 -0.01(-0.82%)
May 03, 2023 1.230 1.270 1.190 1.220 166,504 +0.01(+0.83%)
May 02, 2023 1.230 1.232 1.180 1.210 116,543 -0.05(-3.97%)
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.