SBEV
SPLASH BEVERAG (SBEV)
NYSE
$0.31+$0.07 (+29.34%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $1.9M
    Market Cap
  • -93.49%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -9.02%
    Low Price$0.14
    High Price$0.27
  • 3 Months
    -55.19%
    Low Price$0.14
    High Price$0.56
  • 1 Year
    -93.49%
    Low Price$0.14
    High Price$4.20
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.14
0.39
0.14
0.24
+71.02%
498,504,455
06/02/2026
0.13
0.16
0.13
0.14
-12.71%
6,030,934
06/01/2026
0.17
0.21
0.15
0.16
-5.43%
129,128,778
05/29/2026
0.17
0.20
0.17
0.17
-1.95%
2,786,242
05/28/2026
0.17
0.18
0.16
0.17
+8.17%
1,034,086
05/27/2026
0.17
0.17
0.16
0.16
-3.81%
1,046,545
05/26/2026
0.18
0.19
0.17
0.17
-8.60%
547,858
05/22/2026
0.19
0.20
0.18
0.18
-4.07%
796,263
05/21/2026
0.20
0.21
0.18
0.19
-4.58%
1,197,494
05/20/2026
0.20
0.21
0.19
0.20
+2.97%
379,539
05/20/2026
-$0.47 Earnings
05/19/2026
0.20
0.20
0.19
0.20
-3.13%
582,398
05/18/2026
0.21
0.21
0.19
0.20
-6.42%
901,921
05/15/2026
0.24
0.24
0.20
0.22
-9.24%
2,553,037
05/14/2026
0.24
0.26
0.23
0.24
-3.23%
732,976
05/13/2026
0.24
0.25
0.24
0.24
-0.24%
219,465
05/12/2026
0.25
0.26
0.24
0.25
-2.96%
186,482
05/11/2026
0.24
0.27
0.24
0.25
+1.16%
666,563
05/08/2026
0.24
0.26
0.23
0.25
+5.93%
1,047,544
05/07/2026
0.25
0.25
0.22
0.24
-5.37%
710,432
05/06/2026
0.26
0.26
0.24
0.25
-6.20%
580,871
05/05/2026
0.25
0.28
0.25
0.27
+2.70%
460,658
05/04/2026
0.25
0.26
0.24
0.26
+4.10%
693,922
05/01/2026
0.26
0.27
0.23
0.25
-4.71%
691,606
04/30/2026
0.25
0.27
0.25
0.26
+3.00%
397,231
04/29/2026
0.28
0.28
0.24
0.25
-11.21%
927,984
04/28/2026
0.27
0.29
0.26
0.29
+7.01%
1,190,391
04/27/2026
0.27
0.28
0.26
0.27
-2.34%
698,582
04/24/2026
0.28
0.28
0.25
0.27
+0.44%
1,097,132
04/23/2026
0.41
0.41
0.23
0.27
-34.30%
4,146,733
04/22/2026
0.32
0.46
0.30
0.41
+24.77%
9,801,301
04/21/2026
0.35
0.35
0.31
0.33
-6.56%
1,299,331
04/20/2026
0.34
0.36
0.32
0.36
-0.25%
873,383
04/17/2026
0.35
0.36
0.34
0.36
+1.74%
388,159
04/16/2026
0.34
0.36
0.33
0.35
+2.31%
636,380
04/15/2026
0.32
0.36
0.31
0.34
-7.82%
1,362,783
04/15/2026
-$0.81 Earnings
04/14/2026
0.37
0.39
0.35
0.37
-9.82%
2,727,735
04/13/2026
0.41
0.49
0.37
0.41
+8.41%
32,375,200
04/10/2026
0.37
0.39
0.36
0.38
+7.05%
5,203,441
04/09/2026
0.39
0.41
0.35
0.35
-9.61%
275,922
04/08/2026
0.41
0.43
0.38
0.39
-4.34%
495,893
04/07/2026
0.44
0.46
0.39
0.41
-6.80%
398,791
04/06/2026
0.42
0.48
0.42
0.44
+3.17%
936,039
04/02/2026
0.40
0.44
0.39
0.43
+1.04%
283,312
04/01/2026
0.37
0.42
0.36
0.42
+17.47%
504,796
03/31/2026
0.36
0.37
0.34
0.36
+2.06%
165,641
03/30/2026
0.38
0.40
0.35
0.35
-8.31%
194,558
03/27/2026
0.40
0.42
0.38
0.38
-3.81%
219,303
03/26/2026
0.42
0.42
0.38
0.40
-4.75%
277,405
03/25/2026
0.39
0.50
0.38
0.42
+6.24%
1,457,939
03/24/2026
0.40
0.42
0.39
0.39
-5.35%
169,280
03/23/2026
0.41
0.42
0.38
0.42
-0.07%
225,012
03/20/2026
0.42
0.42
0.39
0.42
-2.57%
201,572
03/19/2026
0.42
0.43
0.39
0.43
-1.13%
379,910
03/18/2026
0.38
0.43
0.38
0.43
+7.93%
609,971
03/17/2026
0.42
0.47
0.33
0.40
-10.87%
18,321,788
03/16/2026
0.54
0.56
0.42
0.45
-14.12%
306,185
03/13/2026
0.55
0.55
0.52
0.52
+0.60%
77,463
03/12/2026
0.56
0.59
0.51
0.52
-3.72%
128,255
03/11/2026
0.56
0.57
0.52
0.54
-3.41%
176,956
03/10/2026
0.56
0.60
0.53
0.56
+7.63%
326,084
03/09/2026
0.54
0.56
0.46
0.52
-3.63%
473,907
03/06/2026
0.49
0.58
0.49
0.54
+8.00%
300,499
03/05/2026
0.67
0.67
0.44
0.50
-26.22%
3,227,119
03/04/2026
0.56
0.68
0.56
0.68
+11.45%
664,558
03/03/2026
0.52
0.62
0.48
0.61
+11.62%
1,151,269
03/02/2026
0.47
0.56
0.46
0.54
+4.79%
697,481
02/27/2026
0.49
0.53
0.45
0.52
-3.54%
920,959
02/26/2026
0.48
0.76
0.48
0.54
+14.73%
33,374,716
02/25/2026
0.44
0.48
0.42
0.47
+5.91%
30,499
02/24/2026
0.42
0.44
0.42
0.44
+5.74%
17,449
02/23/2026
0.43
0.43
0.36
0.42
-3.56%
79,046
02/20/2026
0.45
0.47
0.41
0.44
-8.03%
191,212
02/19/2026
0.47
0.48
0.43
0.47
-0.53%
60,582
02/18/2026
0.49
0.49
0.47
0.48
-5.58%
102,098
02/17/2026
0.60
0.60
0.47
0.50
-5.14%
799,889
02/13/2026
0.36
0.55
0.35
0.53
+53.44%
2,106,767
02/12/2026
0.43
0.45
0.34
0.35
-12.73%
74,747
02/11/2026
0.48
0.48
0.39
0.40
-12.29%
126,469
02/10/2026
0.51
0.53
0.45
0.45
-12.52%
122,833
02/09/2026
0.55
0.57
0.51
0.52
-7.40%
195,837
02/06/2026
0.56
0.61
0.50
0.56
+9.91%
101,856
02/05/2026
0.54
0.59
0.50
0.51
-13.95%
66,559
02/04/2026
0.58
0.59
0.55
0.59
+2.31%
62,736
02/03/2026
0.71
0.71
0.55
0.58
-15.44%
282,779
02/02/2026
0.73
0.74
0.67
0.68
-7.96%
152,389
01/30/2026
0.75
0.77
0.74
0.74
-3.77%
86,852
01/29/2026
0.80
0.80
0.73
0.77
-3.63%
141,981
01/28/2026
0.86
0.86
0.70
0.80
-8.18%
299,163
01/27/2026
0.94
0.95
0.83
0.87
-11.16%
192,121
01/26/2026
0.81
1.00
0.71
0.98
+20.04%
641,494
01/23/2026
0.75
0.88
0.71
0.82
+11.75%
148,721
01/22/2026
0.69
0.77
0.67
0.73
+10.24%
207,336
01/21/2026
0.77
0.79
0.65
0.66
-12.85%
325,086
01/20/2026
0.81
0.86
0.76
0.76
-14.48%
421,213
01/16/2026
0.75
1.28
0.74
0.89
+15.47%
10,665,116
01/15/2026
0.73
0.78
0.72
0.77
+5.42%
35,149
01/14/2026
0.71
0.77
0.71
0.73
-0.75%
17,615
01/13/2026
0.70
0.75
0.70
0.74
+2.55%
26,444