Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.2760 -0.0070 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Feb 28, 2022 3.810 3.880 3.400 3.510 677,238 -0.33(-8.59%)
Feb 25, 2022 3.800 4.000 3.760 3.840 372,893 +0.04(+1.05%)
Feb 24, 2022 3.510 3.800 3.300 3.800 683,158 -0.14(-3.55%)
Feb 23, 2022 3.950 4.040 3.760 3.940 337,384 +0.07(+1.81%)
Feb 22, 2022 3.890 4.080 3.740 3.870 911,267 -0.18(-4.44%)
Feb 18, 2022 4.050 0 -0.40(-8.99%)
Feb 17, 2022 4.060 4.590 4.050 4.450 1,067,168 +0.37(+9.07%)
Feb 16, 2022 4.200 4.580 4.080 4.080 1,887,155 -0.57(-12.26%)
Feb 15, 2022 3.900 5.180 3.850 4.650 5,516,992 -0.37(-7.37%)
Feb 14, 2022 5.470 5.600 4.860 5.020 1,305,741 -0.34(-6.34%)
Feb 11, 2022 5.060 5.590 5.060 5.360 1,412,882 +0.26(+5.10%)
Feb 10, 2022 4.910 5.280 4.820 5.100 898,137 +0.10(+2.00%)
Feb 09, 2022 4.860 5.500 4.650 5.000 3,832,688 -0.10(-1.96%)
Feb 08, 2022 4.580 5.170 4.210 5.100 7,661,141 +0.84(+19.72%)
Feb 07, 2022 3.870 4.490 3.800 4.260 1,920,488 +0.28(+7.04%)
Feb 04, 2022 3.770 3.990 3.600 3.980 815,798 +0.21(+5.57%)
Feb 03, 2022 3.800 3.770 444,695 -0.08(-2.08%)
Feb 02, 2022 4.030 4.180 3.700 3.850 895,989 -0.11(-2.78%)
Feb 01, 2022 4.320 4.440 3.900 3.960 1,349,838 -0.29(-6.82%)
Jan 31, 2022 4.120 4.350 4.250 2,131,311 +0.26(+6.52%)
Jan 28, 2022 3.710 4.180 3.560 3.990 1,770,713 +0.28(+7.55%)
Jan 27, 2022 3.720 3.940 3.510 3.710 1,156,036 -0.13(-3.39%)
Jan 26, 2022 3.850 4.200 3.680 3.840 2,553,283 -0.03(-0.78%)
Jan 25, 2022 3.570 3.990 3.460 3.870 1,707,616 +0.25(+6.91%)
Jan 24, 2022 3.190 3.820 3.120 3.620 2,954,927 +0.27(+8.06%)
Jan 21, 2022 3.060 3.440 3.000 3.350 3,315,665 +0.16(+5.02%)
Jan 20, 2022 3.910 3.910 3.060 3.190 6,748,841 -0.77(-19.44%)
Jan 19, 2022 4.980 5.120 3.930 3.960 62,802,204 +0.71(+21.85%)
Jan 18, 2022 3.290 3.440 2.790 3.250 9,998,591 -0.93(-22.25%)
Jan 14, 2022 4.180 0 +2.27(+118.85%)
Jan 13, 2022 1.770 1.990 1.730 1.910 3,542,241 +0.11(+6.11%)
Jan 12, 2022 1.630 1.870 1.580 1.800 5,130,477 +0.00(+0.00%)
Jan 11, 2022 1.620 1.900 1.440 1.800 85,127,840 +0.75(+70.62%)
Jan 10, 2022 1.020 1.080 1.020 1.055 154,830 +0.00(+0.48%)
Jan 07, 2022 1.060 1.090 1.040 1.050 52,912 +0.01(+0.96%)
Jan 06, 2022 1.110 1.170 1.030 1.040 133,447 -0.10(-8.77%)
Jan 05, 2022 1.200 1.200 1.100 1.140 106,819 -0.07(-5.79%)
Jan 04, 2022 1.220 1.250 1.200 1.210 26,866 -0.04(-3.20%)
Jan 03, 2022 1.150 1.250 1.100 1.250 60,605 +0.08(+7.02%)
Dec 31, 2021 1.150 1.187 1.120 1.168 165,793 -0.00(-0.17%)
Dec 30, 2021 1.130 1.200 1.102 1.170 115,217 +0.03(+2.63%)
Dec 29, 2021 1.110 1.180 1.100 1.140 137,415 +0.02(+1.79%)
Dec 28, 2021 1.130 1.150 1.100 1.120 125,431 -0.04(-3.45%)
Dec 27, 2021 1.150 1.220 1.100 1.160 264,402 -0.03(-2.52%)
Dec 23, 2021 1.080 1.250 1.080 1.190 139,638 +0.10(+9.17%)
Dec 22, 2021 1.130 1.140 1.061 1.090 149,636 -0.05(-4.39%)
Dec 21, 2021 1.140 1.229 1.130 1.140 104,712 -0.02(-1.72%)
Dec 20, 2021 1.150 1.230 1.140 1.160 78,476 -0.05(-4.13%)
Dec 17, 2021 1.290 1.290 1.190 1.210 157,802 -0.01(-0.82%)
Dec 16, 2021 1.060 1.250 1.010 1.220 276,400 +0.18(+17.31%)
Dec 15, 2021 1.210 1.240 0.9901 1.040 493,238 -0.16(-13.33%)
Dec 14, 2021 1.210 1.300 1.200 1.200 134,707 -0.03(-2.44%)
Dec 13, 2021 1.320 1.320 1.210 1.230 184,830 -0.11(-8.21%)
Dec 10, 2021 1.390 1.415 1.330 1.340 64,243 -0.05(-3.60%)
Dec 09, 2021 1.400 1.440 1.370 1.390 67,720 -0.01(-0.71%)
Dec 08, 2021 1.400 1.420 1.380 1.400 85,886 +0.02(+1.45%)
Dec 07, 2021 1.510 1.557 1.380 1.380 118,636 -0.14(-8.91%)
Dec 06, 2021 1.460 1.600 1.420 1.515 95,678 +0.06(+4.48%)
Dec 03, 2021 1.650 1.650 1.400 1.450 258,476 -0.22(-13.17%)
Dec 02, 2021 1.690 1.700 1.650 1.670 110,881 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.