Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Splash Beverage Group Inc (NY: SBEV )

0.4600 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4700 0.4671 0.4650 0.4600 77,921 +0.00(+0.00%)
Mar 27, 2024 0.4700 0.4954 0.4600 0.4600 74,849 -0.01(-2.13%)
Mar 26, 2024 0.5010 0.5010 0.4680 0.4700 72,195 -0.02(-3.94%)
Mar 25, 2024 0.5000 0.5296 0.4680 0.4893 75,145 -0.02(-2.99%)
Mar 22, 2024 0.5200 0.5200 0.4745 0.5044 117,008 +0.02(+3.81%)
Mar 21, 2024 0.5128 0.5234 0.4761 0.4859 74,602 -0.02(-4.44%)
Mar 20, 2024 0.4678 0.5300 0.4678 0.5085 106,107 +0.04(+8.19%)
Mar 19, 2024 0.4560 0.5096 0.4530 0.4700 89,548 +0.03(+6.33%)
Mar 18, 2024 0.4810 0.5100 0.4310 0.4420 279,374 -0.05(-10.00%)
Mar 15, 2024 0.5126 0.5720 0.4821 0.4911 114,403 -0.01(-1.88%)
Mar 14, 2024 0.5300 0.5401 0.5000 0.5005 87,438 -0.03(-5.58%)
Mar 13, 2024 0.5821 0.6290 0.5000 0.5301 358,564 -0.07(-11.66%)
Mar 12, 2024 0.6390 0.6500 0.5616 0.6001 172,028 -0.03(-4.75%)
Mar 11, 2024 0.6600 0.6660 0.6060 0.6300 44,882 -0.02(-2.78%)
Mar 08, 2024 0.6516 0.6816 0.6101 0.6480 166,454 +0.00(+0.08%)
Mar 07, 2024 0.6800 0.6950 0.6149 0.6475 153,042 -0.01(-2.04%)
Mar 06, 2024 0.5882 0.6910 0.5882 0.6610 330,121 +0.07(+12.03%)
Mar 05, 2024 0.5732 0.6170 0.5500 0.5900 61,147 +0.01(+1.72%)
Mar 04, 2024 0.7200 0.7200 0.5560 0.5800 480,179 -0.12(-17.15%)
Mar 01, 2024 0.5710 0.7300 0.5600 0.7001 525,181 +0.05(+8.21%)
Feb 29, 2024 0.5500 0.6650 0.5363 0.6470 271,461 +0.10(+18.76%)
Feb 28, 2024 0.5400 0.5555 0.5203 0.5448 86,377 +0.02(+2.97%)
Feb 27, 2024 0.5395 0.5400 0.5154 0.5291 122,725 +0.00(+0.30%)
Feb 26, 2024 0.5400 0.5547 0.5223 0.5275 79,751 -0.01(-1.62%)
Feb 23, 2024 0.5200 0.5650 0.5200 0.5362 75,040 +0.01(+1.98%)
Feb 22, 2024 0.5226 0.5488 0.5200 0.5258 41,313 -0.01(-1.54%)
Feb 21, 2024 0.5397 0.5670 0.5200 0.5340 70,114 -0.00(-0.89%)
Feb 20, 2024 0.5704 0.5990 0.5388 0.5388 122,581 -0.04(-6.30%)
Feb 16, 2024 0.6200 0.6494 0.5727 0.5750 328,275 +0.02(+4.17%)
Feb 15, 2024 0.4000 0.5898 0.3998 0.5520 669,190 +0.05(+10.84%)
Feb 14, 2024 0.4100 0.4980 0.4070 0.4980 128,464 +0.08(+18.57%)
Feb 13, 2024 0.3800 0.4301 0.3778 0.4200 175,075 +0.04(+9.55%)
Feb 12, 2024 0.3810 0.4001 0.3750 0.3834 139,995 -0.01(-2.39%)
Feb 09, 2024 0.3490 0.3950 0.3400 0.3928 156,363 +0.06(+17.96%)
Feb 08, 2024 0.3700 0.3800 0.3234 0.3330 155,410 -0.02(-4.86%)
Feb 07, 2024 0.3680 0.3810 0.3300 0.3500 197,471 -0.02(-4.63%)
Feb 06, 2024 0.3800 0.3900 0.3500 0.3670 701,395 +0.02(+4.74%)
Feb 05, 2024 0.3700 0.3889 0.3503 0.3504 99,247 -0.02(-5.30%)
Feb 02, 2024 0.3900 0.3900 0.3500 0.3700 245,429 -0.03(-7.50%)
Feb 01, 2024 0.4100 0.4100 0.3900 0.4000 70,858 +0.00(+0.00%)
Jan 31, 2024 0.4100 0.4100 0.3913 0.4000 49,145 -0.00(-0.20%)
Jan 30, 2024 0.3910 0.4048 0.3907 0.4008 36,178 +0.00(+0.17%)
Jan 29, 2024 0.3910 0.4150 0.3803 0.4001 541,598 +0.01(+1.29%)
Jan 26, 2024 0.4300 0.4300 0.3851 0.3950 374,223 -0.01(-2.95%)
Jan 25, 2024 0.4200 0.4250 0.3900 0.4070 394,828 +0.01(+1.78%)
Jan 24, 2024 0.4500 0.4600 0.3792 0.3999 689,341 -0.08(-15.93%)
Jan 23, 2024 0.4870 0.4870 0.4701 0.4757 78,382 -0.01(-3.02%)
Jan 22, 2024 0.5100 0.5350 0.4641 0.4905 237,184 -0.02(-4.20%)
Jan 19, 2024 0.5100 0.5423 0.5100 0.5120 42,661 -0.00(-0.79%)
Jan 18, 2024 0.5100 0.5161 0.5100 0.5161 75,559 +0.01(+1.18%)
Jan 17, 2024 0.5200 0.5200 0.5100 0.5101 136,696 -0.01(-1.60%)
Jan 16, 2024 0.5291 0.5480 0.5115 0.5184 110,623 -0.01(-2.37%)
Jan 12, 2024 0.5150 0.5479 0.5146 0.5310 70,767 +0.01(+1.16%)
Jan 11, 2024 0.5200 0.5250 0.5153 0.5249 58,217 -0.01(-0.98%)
Jan 10, 2024 0.5151 0.5305 0.5151 0.5301 29,572 +0.02(+2.91%)
Jan 09, 2024 0.5220 0.5370 0.5100 0.5151 60,586 +0.00(+0.72%)
Jan 08, 2024 0.5100 0.5273 0.5100 0.5114 167,937 +0.00(+0.25%)
Jan 05, 2024 0.5200 0.5340 0.5090 0.5101 63,261 -0.01(-1.83%)
Jan 04, 2024 0.5314 0.5553 0.5044 0.5196 99,093 -0.01(-1.76%)
Jan 03, 2024 0.5250 0.5310 0.5160 0.5289 97,259 -0.00(-0.73%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.