MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBEV — Splash Beverage Group, Inc.
NYSE AmericanSplash Beverage Group, Inc.
$0.47
+0.05(+10.94%)
- O
- 0.44
- H
- 0.47
- L
- 0.44
- V
- 1.62M
⏱️ End-of-day dataAs of Aug 21, 2026
Latest Close$0.47
Period Return-91.87%
Period High$9.79
Period Low$0.09
Avg Daily Volume5.76M
Total Trading Days365
SBEV — Historical OHLCV Price & Volume Table
Mar 4, 2025 — Aug 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | $0.44 | $0.47 | $0.44 | $0.47 | +$0.05 | +10.94% | 1,624,563 | $0.46 | $0.44 $0.47 |
| Aug 20, 2026 | $0.40 | $0.44 | $0.40 | $0.43 | +$0.01 | +3.56% | 459,339 | $0.42 | $0.40 $0.44 |
| Aug 19, 2026 | $0.40 | $0.44 | $0.40 | $0.41 | +$0.01 | +2.93% | 1,676,608 | $0.42 | $0.40 $0.44 |
| Aug 18, 2026 | $0.37 | $0.41 | $0.37 | $0.40 | +$0.02 | +5.48% | 502,200 | $0.39 | $0.37 $0.41 |
| Aug 17, 2026 | $0.40 | $0.40 | $0.36 | $0.38 | $-0.03 | -6.67% | 336,359 | $0.39 | $0.36 $0.40 |
| Aug 14, 2026 | $0.39 | $0.41 | $0.39 | $0.41 | +$0.01 | +2.71% | 462,927 | $0.40 | $0.39 $0.41 |
| Aug 13, 2026 | $0.40 | $0.41 | $0.37 | $0.39 | $-0.02 | -3.74% | 1,360,431 | $0.39 | $0.37 $0.41 |
| Aug 12, 2026 | $0.35 | $0.64 | $0.35 | $0.41 | +$0.06 | +16.40% | 47,416,378 | $0.48 | $0.35 $0.64 |
| Aug 11, 2026 | $0.40 | $0.40 | $0.32 | $0.35 | $-0.06 | -14.63% | 332,866 | $0.36 | $0.32 $0.40 |
| Aug 10, 2026 | $0.39 | $0.41 | $0.38 | $0.41 | $-0.02 | -4.58% | 375,311 | $0.40 | $0.38 $0.41 |
| Aug 7, 2026 | $0.44 | $0.46 | $0.42 | $0.43 | $-0.01 | -3.14% | 353,719 | $0.44 | $0.42 $0.46 |
| Aug 6, 2026 | $0.40 | $0.46 | $0.39 | $0.45 | +$0.02 | +4.94% | 679,625 | $0.42 | $0.39 $0.46 |
| Aug 5, 2026 | $0.33 | $0.47 | $0.33 | $0.43 | +$0.08 | +21.43% | 5,363,271 | $0.41 | $0.33 $0.47 |
| Aug 4, 2026 | $0.32 | $0.35 | $0.32 | $0.35 | $-0.01 | -1.44% | 675,504 | $0.33 | $0.32 $0.35 |
| Aug 3, 2026 | $0.30 | $0.36 | $0.29 | $0.36 | $-0.01 | -4.03% | 2,235,009 | $0.32 | $0.29 $0.36 |
| Jul 31, 2026 | $0.43 | $0.45 | $0.33 | $0.37 | +$0.02 | +7.22% | 24,920,440 | $0.43 | $0.33 $0.45 |
| Jul 30, 2026 | $0.32 | $0.35 | $0.32 | $0.35 | +$0.03 | +7.94% | 359,278 | $0.33 | $0.32 $0.35 |
| Jul 29, 2026 | $0.34 | $0.38 | $0.31 | $0.32 | $-0.03 | -9.33% | 454,035 | $0.34 | $0.31 $0.38 |
| Jul 28, 2026 | $0.32 | $0.35 | $0.31 | $0.35 | +$0.02 | +6.82% | 496,086 | $0.33 | $0.31 $0.35 |
| Jul 27, 2026 | $0.37 | $0.37 | $0.25 | $0.33 | +$0.24 | +251.17% | 987,412 | $0.29 | $0.25 $0.37 |
| Jul 17, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | +$0.00 | +0.00% | 0 | $0.09 | $0.09 $0.09 |
| Jul 16, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $-0.01 | -8.74% | 1,127,200 | $0.09 | $0.09 $0.10 |
| Jul 15, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $-0.00 | -0.96% | 1,322,500 | $0.10 | $0.10 $0.11 |
| Jul 14, 2026 | $0.11 | $0.11 | $0.09 | $0.10 | $-0.02 | -16.13% | 5,281,900 | $0.10 | $0.09 $0.11 |
| Jul 13, 2026 | $0.14 | $0.15 | $0.12 | $0.12 | $-0.02 | -15.07% | 7,203,700 | $0.12 | $0.12 $0.15 |
| Jul 10, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $-0.02 | -11.52% | 5,366,300 | $0.15 | $0.14 $0.16 |
| Jul 9, 2026 | $0.18 | $0.19 | $0.16 | $0.17 | $-0.01 | -5.17% | 9,359,600 | $0.17 | $0.16 $0.19 |
| Jul 8, 2026 | $0.15 | $0.19 | $0.15 | $0.17 | +$0.01 | +8.75% | 10,091,000 | $0.17 | $0.15 $0.19 |
| Jul 7, 2026 | $0.15 | $0.17 | $0.14 | $0.16 | $-0.05 | -23.08% | 37,244,800 | $0.16 | $0.14 $0.17 |
| Jul 6, 2026 | $0.29 | $0.32 | $0.18 | $0.21 | +$0.06 | +42.47% | 416,669,100 | $0.21 | $0.18 $0.32 |