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 )

0.2902 +0.0111 (+3.98%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.6000 0.6100 0.5624 0.5900 194,566 -0.01(-1.99%)
Sep 28, 2023 0.6455 0.6500 0.6001 0.6020 89,683 -0.03(-4.44%)
Sep 27, 2023 0.6260 0.6660 0.6260 0.6300 69,498 +0.03(+5.00%)
Sep 26, 2023 0.6300 0.6596 0.5900 0.6000 230,272 -0.03(-4.76%)
Sep 25, 2023 0.6700 0.6455 0.6302 0.6300 182,641 -0.04(-5.26%)
Sep 22, 2023 0.6700 0.6980 0.6631 0.6650 87,841 -0.01(-2.03%)
Sep 21, 2023 0.6865 0.7164 0.6599 0.6788 59,340 -0.01(-1.62%)
Sep 20, 2023 0.7100 0.7400 0.6900 0.6900 163,187 -0.04(-5.48%)
Sep 19, 2023 0.7440 0.7680 0.7094 0.7300 68,477 -0.01(-1.35%)
Sep 18, 2023 0.7700 0.7800 0.7400 0.7400 105,965 -0.05(-6.33%)
Sep 15, 2023 0.7450 0.7900 0.7201 0.7900 71,788 +0.03(+4.48%)
Sep 14, 2023 0.7600 0.7732 0.7444 0.7561 74,345 +0.00(+0.24%)
Sep 13, 2023 0.7400 0.7649 0.7210 0.7543 66,211 -0.01(-1.51%)
Sep 12, 2023 0.7200 0.8199 0.6958 0.7659 395,796 +0.07(+10.68%)
Sep 11, 2023 0.7100 0.7400 0.6690 0.6920 356,222 +0.01(+0.79%)
Sep 08, 2023 0.6700 0.7089 0.6700 0.6866 110,313 +0.02(+2.48%)
Sep 07, 2023 0.6600 0.6803 0.6300 0.6700 176,826 +0.02(+2.45%)
Sep 06, 2023 0.6859 0.7000 0.6540 0.6540 77,103 -0.05(-6.56%)
Sep 05, 2023 0.6869 0.6999 0.6600 0.6999 73,826 -0.00(-0.16%)
Sep 01, 2023 0.6999 0.7180 0.6825 0.7010 54,962 -0.00(-0.43%)
Aug 31, 2023 0.7100 0.7169 0.6700 0.7040 136,304 -0.01(-0.85%)
Aug 30, 2023 0.7081 0.7284 0.6800 0.7100 146,587 -0.02(-2.74%)
Aug 29, 2023 0.7439 0.7507 0.6918 0.7300 207,632 -0.02(-2.96%)
Aug 28, 2023 0.7100 0.7757 0.7000 0.7523 334,113 +0.08(+12.28%)
Aug 25, 2023 0.7150 0.7150 0.6520 0.6700 349,628 -0.05(-6.82%)
Aug 24, 2023 0.6990 0.7200 0.6800 0.7190 440,103 +0.05(+7.47%)
Aug 23, 2023 0.7300 0.7300 0.5372 0.6690 1,348,741 -0.03(-3.74%)
Aug 22, 2023 0.7400 0.7889 0.6900 0.6950 622,713 -0.02(-2.11%)
Aug 21, 2023 0.9000 0.9300 0.6724 0.7100 1,117,916 -0.14(-16.53%)
Aug 18, 2023 0.7488 0.8781 0.7110 0.8506 840,479 +0.12(+16.84%)
Aug 17, 2023 0.7400 0.7754 0.6639 0.7280 475,864 +0.00(+0.00%)
Aug 16, 2023 0.7200 0.7468 0.6800 0.7280 404,216 -0.02(-2.93%)
Aug 15, 2023 0.8184 0.8184 0.7234 0.7500 291,426 -0.04(-5.06%)
Aug 14, 2023 0.7800 0.9300 0.7335 0.7900 809,889 +0.02(+2.60%)
Aug 11, 2023 0.7253 0.7785 0.7200 0.7700 335,553 +0.04(+6.16%)
Aug 10, 2023 0.7135 0.7435 0.6485 0.7253 691,732 +0.00(+0.64%)
Aug 09, 2023 0.7500 0.8002 0.6701 0.7207 670,121 -0.02(-2.63%)
Aug 08, 2023 0.7800 0.8150 0.7205 0.7402 595,261 -0.06(-7.41%)
Aug 07, 2023 0.8000 0.8287 0.7100 0.7994 665,231 +0.00(+0.04%)
Aug 04, 2023 0.8600 0.8748 0.7800 0.7991 564,181 -0.06(-6.48%)
Aug 03, 2023 0.8500 0.8800 0.8332 0.8545 150,062 -0.02(-1.77%)
Aug 02, 2023 0.9000 0.9000 0.8500 0.8699 192,429 -0.04(-4.35%)
Aug 01, 2023 0.9205 0.9300 0.9000 0.9095 105,448 -0.02(-2.06%)
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%)
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.