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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Splash Beverage Group, Inc. (NV) Common Stock (NY:SBEV)

0.7443 -0.1557 (-17.30%)

Official Closing Price Updated: 6:30 PM EST, Nov 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2025	0.8800	0.9260	0.7400	0.7443	1,156,810	-0.16(-17.58%)
Nov 19, 2025	0.9600	0.9900	0.8511	0.9031	99,903	-0.08(-8.55%)
Nov 18, 2025	1.010	1.040	0.9875	0.9875	28,122	-0.04(-4.13%)
Nov 17, 2025	1.030	1.080	1.000	1.030	67,490	-0.05(-4.63%)
Nov 14, 2025	1.080	1.174	1.070	1.080	63,331	-0.04(-3.57%)
Nov 13, 2025	1.260	1.280	1.103	1.120	112,932	-0.13(-10.40%)
Nov 12, 2025	1.210	1.420	1.180	1.250	284,611	+0.15(+13.64%)
Nov 11, 2025	1.150	1.150	1.077	1.100	35,723	-0.03(-2.65%)
Nov 10, 2025	1.160	1.160	1.095	1.130	36,721	+0.04(+3.67%)
Nov 07, 2025	1.150	1.230	1.086	1.090	115,794	-0.19(-14.84%)
Nov 06, 2025	1.400	1.450	1.280	1.280	83,556	-0.11(-7.91%)
Nov 05, 2025	1.320	1.390	1.320	1.390	33,339	+0.07(+5.30%)
Nov 04, 2025	1.480	1.510	1.230	1.320	87,138	-0.20(-13.16%)
Nov 03, 2025	1.650	1.650	1.460	1.520	82,578	-0.11(-6.75%)
Oct 31, 2025	1.580	1.700	1.580	1.630	97,179	-0.01(-0.61%)
Oct 30, 2025	1.710	1.870	1.570	1.640	201,687	-0.23(-12.30%)
Oct 29, 2025	2.070	2.070	1.860	1.870	106,027	-0.20(-9.66%)
Oct 28, 2025	2.000	2.150	1.980	2.070	170,786	+0.12(+6.15%)
Oct 27, 2025	2.000	2.260	1.950	1.950	257,379	-0.20(-9.30%)
Oct 24, 2025	1.870	2.360	1.870	2.150	262,246	+0.13(+6.44%)
Oct 23, 2025	2.250	2.570	2.000	2.020	643,745	-0.43(-17.55%)
Oct 22, 2025	2.420	3.350	2.230	2.450	38,687,640	+0.56(+29.63%)
Oct 21, 2025	1.930	1.965	1.850	1.890	12,022,155	-0.03(-1.56%)
Oct 20, 2025	1.860	1.920	1.830	1.920	7,999	+0.11(+6.08%)
Oct 17, 2025	2.060	2.100	1.760	1.810	46,559	-0.25(-12.14%)
Oct 16, 2025	2.200	2.200	2.010	2.060	17,010	-0.13(-5.94%)
Oct 15, 2025	2.200	2.270	2.140	2.190	9,721	-0.01(-0.45%)
Oct 14, 2025	2.090	2.220	2.000	2.200	11,051	+0.09(+4.27%)
Oct 13, 2025	2.120	2.320	2.060	2.110	21,836	+0.00(+0.00%)
Oct 10, 2025	2.310	2.395	1.990	2.110	130,521	-0.25(-10.59%)
Oct 09, 2025	2.450	2.450	2.230	2.360	45,620	+0.10(+4.42%)
Oct 08, 2025	2.360	2.360	2.220	2.260	19,682	-0.07(-3.00%)
Oct 07, 2025	2.420	2.479	2.270	2.330	38,532	-0.09(-3.72%)
Oct 06, 2025	2.440	2.520	2.390	2.420	19,798	-0.12(-4.72%)
Oct 03, 2025	2.350	2.540	2.340	2.540	7,866	+0.13(+5.39%)
Oct 02, 2025	2.420	2.470	2.350	2.410	24,791	+0.03(+1.26%)
Oct 01, 2025	2.370	2.414	2.340	2.380	14,640	+0.02(+0.84%)
Sep 30, 2025	2.310	2.400	2.225	2.360	22,106	+0.07(+3.06%)
Sep 29, 2025	2.310	2.410	2.200	2.290	43,576	-0.11(-4.58%)
Sep 26, 2025	2.230	2.780	2.230	2.400	190,409	+0.20(+9.09%)
Sep 25, 2025	2.230	2.259	2.150	2.200	13,541	+0.01(+0.46%)
Sep 24, 2025	2.210	2.250	2.152	2.190	9,985	+0.00(+0.00%)
Sep 23, 2025	2.190	2.300	2.165	2.190	37,018	-0.02(-0.90%)
Sep 22, 2025	2.130	2.310	2.130	2.210	79,898	+0.02(+0.91%)
Sep 19, 2025	2.240	2.280	2.185	2.190	40,301	-0.07(-3.10%)
Sep 18, 2025	2.130	2.320	2.130	2.260	33,823	+0.07(+3.20%)
Sep 17, 2025	2.200	2.320	2.117	2.190	108,790	-0.01(-0.45%)
Sep 16, 2025	1.760	2.290	1.720	2.200	550,021	+0.51(+30.18%)
Sep 15, 2025	1.690	1.755	1.680	1.690	37,058	-0.03(-1.74%)
Sep 12, 2025	1.720	1.780	1.690	1.720	48,860	-0.05(-2.82%)
Sep 11, 2025	1.720	1.780	1.700	1.770	27,593	+0.03(+1.72%)
Sep 10, 2025	1.690	1.765	1.690	1.740	23,959	+0.03(+1.75%)
Sep 09, 2025	1.570	1.740	1.570	1.710	28,316	+0.12(+7.55%)
Sep 08, 2025	1.650	1.729	1.530	1.590	69,432	-0.05(-3.05%)
Sep 05, 2025	1.630	1.660	1.610	1.640	19,444	+0.02(+1.23%)
Sep 04, 2025	1.660	1.670	1.600	1.620	36,662	-0.05(-2.99%)
Sep 03, 2025	1.620	1.759	1.610	1.670	163,234	-0.04(-2.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Splash Beverage Group, Inc. (NV) Common Stock (NY:SBEV)

Historical Prices