Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.2549 +0.0049 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2021 1.880 1.920 1.650 1.670 202,893 -0.20(-10.70%)
Nov 30, 2021 1.910 1.980 1.830 1.870 103,694 -0.04(-2.09%)
Nov 29, 2021 1.990 2.060 1.910 1.910 119,338 -0.10(-4.98%)
Nov 26, 2021 1.960 2.040 1.948 2.010 58,174 -0.03(-1.47%)
Nov 24, 2021 1.970 2.040 1.920 2.040 57,947 +0.07(+3.55%)
Nov 23, 2021 2.050 2.100 1.935 1.970 129,221 -0.12(-5.74%)
Nov 22, 2021 1.990 2.090 1.910 2.090 291,039 +0.11(+5.56%)
Nov 19, 2021 1.950 2.100 1.940 1.980 368,096 -0.02(-1.00%)
Nov 18, 2021 2.120 2.200 1.910 2.000 384,234 -0.10(-4.76%)
Nov 17, 2021 1.850 2.550 1.750 2.100 1,841,297 +0.25(+13.51%)
Nov 16, 2021 2.050 2.060 1.650 1.850 462,236 -0.23(-11.06%)
Nov 15, 2021 1.870 2.090 1.870 2.080 178,273 +0.22(+11.83%)
Nov 12, 2021 1.850 1.890 1.850 1.860 75,169 +0.01(+0.54%)
Nov 11, 2021 1.930 2.000 1.800 1.850 301,796 -0.07(-3.65%)
Nov 10, 2021 1.880 1.920 29,238 +0.02(+1.05%)
Nov 09, 2021 1.950 1.991 1.900 1.900 41,703 -0.08(-4.04%)
Nov 08, 2021 2.080 2.080 1.920 1.980 66,415 -0.05(-2.46%)
Nov 05, 2021 2.040 2.100 1.940 2.030 121,740 +0.09(+4.64%)
Nov 04, 2021 1.920 2.000 1.860 1.940 80,950 -0.05(-2.51%)
Nov 03, 2021 2.060 2.100 1.860 1.990 166,049 -0.07(-3.40%)
Nov 02, 2021 1.760 2.330 1.760 2.060 959,035 +0.27(+15.08%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.