SBEV
Endovia Hlth (SBEV)
NYSE
$0.43-$0.05 (-9.65%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $3.0M
    Market Cap
  • -93.80%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    +25.93%
    Low Price$0.32
    High Price$0.47
  • 3 Months
    -38.48%
    Low Price$0.37
    High Price$0.47
  • 1 Year
    -93.80%
    Low Price$0.37
    High Price$10.16
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.44
0.47
0.44
0.47
+10.94%
1,624,363
08/20/2026
0.40
0.44
0.40
0.43
+3.56%
459,339
08/19/2026
0.40
0.44
0.40
0.41
+2.93%
1,676,608
08/19/2026
-$0.77 Earnings
08/18/2026
0.37
0.41
0.37
0.40
+5.48%
502,151
08/17/2026
0.40
0.40
0.36
0.38
-6.67%
336,358
08/14/2026
0.39
0.41
0.39
0.41
+2.71%
479,658
08/13/2026
0.40
0.41
0.37
0.39
-3.74%
1,457,550
08/12/2026
0.35
0.64
0.35
0.41
+16.40%
49,202,941
08/11/2026
0.40
0.40
0.32
0.35
-14.63%
355,203
08/10/2026
0.39
0.41
0.38
0.41
-4.58%
382,120
08/07/2026
0.44
0.46
0.42
0.43
-3.14%
417,154
08/06/2026
0.40
0.46
0.39
0.45
+4.94%
749,961
08/05/2026
0.33
0.47
0.33
0.43
+21.43%
5,439,676
08/04/2026
0.32
0.35
0.32
0.35
-1.44%
4,833,233
08/03/2026
0.30
0.36
0.29
0.36
-4.03%
2,420,491
07/31/2026
0.43
0.45
0.33
0.37
+7.22%
35,143,502
07/30/2026
0.32
0.35
0.32
0.35
+7.94%
26,427,108
07/29/2026
0.34
0.38
0.31
0.32
-9.33%
473,721
07/28/2026
0.32
0.35
0.31
0.35
+6.82%
527,205
07/27/2026
0.37
0.37
0.25
0.33
-11.83%
1,117,565
07/27/2026
1:4 Split
07/16/2026
0.41
0.41
0.36
0.37
-9.04%
1,127,066
07/15/2026
0.41
0.44
0.41
0.41
-1.34%
1,322,480
07/14/2026
0.44
0.44
0.38
0.42
-15.89%
5,281,315
07/13/2026
0.57
0.58
0.49
0.50
-14.78%
7,202,815
07/10/2026
0.63
0.64
0.57
0.58
-11.98%
5,366,250
07/09/2026
0.71
0.74
0.63
0.66
-5.00%
9,353,170
07/08/2026
0.61
0.76
0.60
0.70
+8.82%
10,085,163
07/07/2026
0.60
0.70
0.57
0.64
-23.16%
37,244,678
07/06/2026
1.18
1.27
0.73
0.83
+42.53%
416,655,744
07/02/2026
0.63
0.63
0.57
0.58
-7.54%
404,545
07/01/2026
0.60
0.63
0.59
0.63
+1.87%
1,042,827
06/30/2026
0.62
0.70
0.60
0.62
+7.56%
4,628,908
06/29/2026
0.59
0.60
0.56
0.58
-0.62%
384,268
06/26/2026
0.61
0.64
0.58
0.58
-7.64%
508,995
06/25/2026
0.64
0.65
0.58
0.63
-4.27%
784,340
06/24/2026
0.70
0.75
0.63
0.66
-1.09%
2,003,988
06/23/2026
0.68
0.70
0.64
0.66
-7.89%
1,052,629
06/22/2026
0.74
0.74
0.68
0.72
-3.07%
836,805
06/18/2026
0.71
0.77
0.71
0.74
-4.77%
812,325
06/17/2026
0.77
0.78
0.73
0.78
-1.52%
1,227,746
06/16/2026
0.74
0.79
0.72
0.79
+5.83%
2,323,249
06/15/2026
0.71
0.83
0.71
0.75
+0.05%
32,703,601
06/12/2026
0.85
0.85
0.73
0.75
-14.61%
1,573,106
06/11/2026
1.09
1.13
0.77
0.88
-23.69%
3,755,844
06/10/2026
1.18
1.44
1.12
1.15
-9.15%
3,775,192
06/09/2026
1.04
1.30
0.99
1.26
-0.09%
6,359,363
06/08/2026
1.04
1.36
0.97
1.26
+26.48%
17,467,180
06/05/2026
1.06
1.16
0.97
1.00
-25.26%
13,711,270
06/04/2026
1.56
1.60
1.12
1.34
+38.22%
340,560,482
06/03/2026
0.56
1.56
0.56
0.97
+71.02%
498,504,455
06/02/2026
0.53
0.64
0.53
0.57
-12.71%
6,030,934
06/01/2026
0.68
0.83
0.58
0.65
-5.43%
129,128,778
05/29/2026
0.70
0.79
0.67
0.69
-1.95%
2,786,242
05/28/2026
0.67
0.74
0.66
0.70
+8.17%
1,034,086
05/27/2026
0.67
0.69
0.64
0.65
-3.81%
1,046,545
05/26/2026
0.72
0.76
0.66
0.67
-8.60%
547,858
05/22/2026
0.76
0.79
0.70
0.74
-4.07%
796,263
05/21/2026
0.80
0.82
0.72
0.77
-4.58%
1,197,494
05/20/2026
0.78
0.82
0.76
0.80
+2.97%
379,539
05/20/2026
-$0.47 Earnings
05/19/2026
0.78
0.79
0.74
0.78
-3.13%
582,398
05/18/2026
0.82
0.83
0.74
0.81
-6.42%
901,921
05/15/2026
0.96
0.96
0.82
0.86
-9.24%
2,553,037
05/14/2026
0.98
1.04
0.92
0.95
-3.23%
732,976
05/13/2026
0.97
1.01
0.96
0.98
-0.24%
219,465
05/12/2026
1.00
1.04
0.96
0.98
-2.96%
186,482
05/11/2026
0.98
1.07
0.95
1.01
+1.16%
666,563
05/08/2026
0.97
1.04
0.92
1.00
+5.93%
1,047,544
05/07/2026
1.00
1.00
0.89
0.94
-5.37%
710,432
05/06/2026
1.05
1.05
0.96
1.00
-6.20%
580,871
05/05/2026
1.01
1.12
1.01
1.06
+2.70%
460,658
05/04/2026
1.00
1.04
0.95
1.04
+4.10%
693,922
05/01/2026
1.04
1.07
0.93
1.00
-4.71%
691,606
04/30/2026
0.98
1.10
0.98
1.04
+3.00%
397,231
04/29/2026
1.12
1.12
0.96
1.01
-11.21%
927,984
04/28/2026
1.08
1.14
1.04
1.14
+7.01%
1,190,391
04/27/2026
1.06
1.14
1.03
1.07
-2.34%
698,582
04/24/2026
1.12
1.12
1.01
1.09
+0.44%
1,097,132
04/23/2026
1.64
1.64
0.91
1.09
-34.30%
4,146,733
04/22/2026
1.29
1.84
1.21
1.66
+24.77%
9,801,301
04/21/2026
1.40
1.40
1.26
1.33
-6.56%
1,299,331
04/20/2026
1.37
1.42
1.28
1.42
-0.25%
873,383
04/17/2026
1.40
1.43
1.34
1.42
+1.74%
388,159
04/16/2026
1.36
1.43
1.33
1.40
+2.31%
636,380
04/15/2026
1.29
1.43
1.24
1.37
-7.82%
1,362,783
04/15/2026
-$0.81 Earnings
04/14/2026
1.48
1.55
1.40
1.48
-9.82%
2,727,735
04/13/2026
1.65
1.96
1.48
1.65
+8.41%
32,375,200
04/10/2026
1.49
1.56
1.44
1.52
+7.05%
5,203,441
04/09/2026
1.57
1.64
1.42
1.42
-9.61%
275,922
04/08/2026
1.65
1.71
1.53
1.57
-4.34%
495,893
04/07/2026
1.76
1.83
1.56
1.64
-6.80%
398,791
04/06/2026
1.67
1.93
1.67
1.76
+3.17%
936,039
04/02/2026
1.60
1.78
1.54
1.71
+1.04%
283,312
04/01/2026
1.49
1.70
1.44
1.69
+17.47%
504,796
03/31/2026
1.42
1.48
1.37
1.44
+2.06%
165,641
03/30/2026
1.50
1.58
1.40
1.41
-8.31%
194,558
03/27/2026
1.60
1.70
1.50
1.54
-3.81%
219,303