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 (%)
Aug 31, 2021 2.450 2.500 2.400 2.420 140,880 -0.04(-1.63%)
Aug 30, 2021 2.520 2.563 2.450 2.460 92,665 +0.00(+0.00%)
Aug 27, 2021 2.390 2.460 2.340 2.460 64,594 +0.12(+5.13%)
Aug 26, 2021 2.500 2.512 2.300 2.340 166,429 -0.19(-7.51%)
Aug 25, 2021 2.540 2.610 2.450 2.530 68,032 -0.04(-1.56%)
Aug 24, 2021 2.750 2.750 2.510 2.570 169,446 -0.08(-3.02%)
Aug 23, 2021 2.800 2.830 2.650 2.650 106,246 +0.02(+0.76%)
Aug 20, 2021 3.200 3.200 2.556 2.630 431,226 -0.22(-7.72%)
Aug 19, 2021 2.210 3.290 2.190 2.850 1,966,334 +0.57(+25.00%)
Aug 18, 2021 2.360 2.494 2.260 2.280 275,623 -0.07(-2.98%)
Aug 17, 2021 3.000 3.000 2.050 2.350 677,628 -0.65(-21.67%)
Aug 16, 2021 3.210 3.215 2.960 3.000 105,847 -0.16(-5.06%)
Aug 13, 2021 3.350 3.351 3.151 3.160 140,492 -0.20(-5.95%)
Aug 12, 2021 3.400 3.430 3.280 3.360 212,033 -0.04(-1.18%)
Aug 11, 2021 3.440 3.450 3.220 3.400 133,569 +0.05(+1.49%)
Aug 10, 2021 3.380 3.430 3.250 3.350 154,647 -0.03(-0.89%)
Aug 09, 2021 3.320 3.450 3.200 3.380 101,803 +0.02(+0.60%)
Aug 06, 2021 3.200 3.390 3.120 3.360 165,328 +0.23(+7.35%)
Aug 05, 2021 3.310 3.350 3.080 3.130 143,611 -0.17(-5.15%)
Aug 04, 2021 3.260 3.590 3.250 3.300 349,470 +0.07(+2.17%)
Aug 03, 2021 3.260 3.340 3.180 3.230 150,341 +0.04(+1.25%)
Aug 02, 2021 3.130 3.340 3.060 3.190 383,668 +0.25(+8.50%)
Jul 30, 2021 2.890 2.980 2.850 2.940 119,856 +0.02(+0.68%)
Jul 29, 2021 2.850 3.040 2.800 2.920 120,707 +0.13(+4.66%)
Jul 28, 2021 2.700 2.860 2.650 2.790 126,151 +0.09(+3.33%)
Jul 27, 2021 2.750 2.763 2.620 2.700 119,296 -0.03(-1.10%)
Jul 26, 2021 2.740 2.800 2.720 2.730 60,433 -0.02(-0.62%)
Jul 23, 2021 2.760 2.880 2.710 2.747 184,289 -0.12(-4.29%)
Jul 22, 2021 2.810 2.880 2.750 2.870 223,808 -0.01(-0.35%)
Jul 21, 2021 2.820 2.940 2.750 2.880 459,630 +0.14(+5.11%)
Jul 20, 2021 2.810 2.950 2.690 2.740 518,185 -0.05(-1.79%)
Jul 19, 2021 3.120 3.240 2.600 2.790 1,309,852 -0.13(-4.45%)
Jul 16, 2021 3.350 3.380 2.850 2.920 757,952 -0.36(-10.98%)
Jul 15, 2021 3.410 3.550 3.230 3.280 325,634 -0.13(-3.83%)
Jul 14, 2021 3.730 3.852 3.400 3.411 585,448 -0.28(-7.57%)
Jul 13, 2021 3.550 3.700 3.550 3.690 305,430 +0.17(+4.83%)
Jul 12, 2021 3.500 3.950 3.400 3.520 935,708 +0.10(+2.92%)
Jul 09, 2021 3.370 3.490 3.300 3.420 470,553 +0.01(+0.29%)
Jul 08, 2021 3.250 3.588 3.150 3.410 352,489 +0.03(+0.89%)
Jul 07, 2021 3.850 3.900 3.160 3.380 759,708 -0.40(-10.58%)
Jul 06, 2021 4.000 4.050 3.750 3.780 468,196 -0.15(-3.82%)
Jul 02, 2021 4.030 4.060 3.750 3.930 504,096 -0.06(-1.50%)
Jul 01, 2021 3.700 4.000 3.610 3.990 787,613 +0.36(+9.92%)
Jun 30, 2021 3.800 3.890 3.630 3.630 332,821 -0.15(-3.97%)
Jun 29, 2021 3.620 3.920 3.610 3.780 1,147,509 +0.06(+1.75%)
Jun 28, 2021 3.850 4.050 3.670 3.715 1,143,593 -0.18(-4.50%)
Jun 25, 2021 3.620 3.890 3.400 3.890 1,312,415 +0.36(+10.20%)
Jun 24, 2021 3.390 3.720 3.380 3.530 1,579,115 +0.15(+4.44%)
Jun 23, 2021 3.250 3.650 3.230 3.380 3,985,912 +0.16(+4.97%)
Jun 22, 2021 3.350 3.390 3.100 3.220 622,246 -0.05(-1.53%)
Jun 21, 2021 3.140 3.280 3.060 3.270 322,865 +0.13(+4.14%)
Jun 18, 2021 3.110 3.150 3.020 3.140 142,584 -0.03(-0.95%)
Jun 17, 2021 3.200 3.280 3.100 3.170 250,192 +0.08(+2.50%)
Jun 16, 2021 3.350 3.350 3.083 3.093 278,210 -0.36(-10.36%)
Jun 15, 2021 3.470 3.500 3.130 3.450 565,768 +0.09(+2.70%)
Jun 14, 2021 3.400 3.450 3.300 3.359 534,252 +0.08(+2.42%)
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.