NYSE:SBEV | Historical Stock Price | SPLASH BEVERAGE GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-05 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.58$3.42$20.08$117.97$693.002019-02-052026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$140.40$140.40133——
2020-12-30$144.00$144.00819——
2020-12-29$144.00$144.00706——
2020-12-28$140.40$140.40284——
2020-12-24$129.60$129.60304——
2020-12-23$128.40$128.40384——
2020-12-22$129.96$129.96343——
2020-12-21$121.20$121.20316——
2020-12-18$138.00$138.00345——
2020-12-17$127.20$127.20189——
2020-12-16$120.00$120.00195——
2020-12-15$126.00$126.00128——
2020-12-14$122.40$122.4082——
2020-12-11$124.80$124.8031——
2020-12-10$120.00$120.0080——
2020-12-09$129.60$129.60116——
2020-12-08$124.80$124.80178——
2020-12-07$123.60$123.60179——
2020-12-04$134.40$134.4090——
2020-12-03$127.20$127.20133——
2020-12-02$130.80$130.80110——
2020-12-01$129.30$129.3095——
2020-11-30$132.00$132.00109——
2020-11-27$128.40$128.40113——
2020-11-25$138.00$138.0095——
2020-11-24$138.00$138.00215——
2020-11-23$141.60$141.60272——
2020-11-20$129.00$129.00233——
2020-11-19$123.60$123.60100——
2020-11-18$111.60$111.60171——
2020-11-17$117.60$117.60410——
2020-11-16$114.00$114.00128——
2020-11-13$135.60$135.6076——
2020-11-12$158.40$158.40194——
2020-11-11$132.00$132.00168——
2020-11-10$120.00$120.00109——
2020-11-09$112.80$112.80213——
2020-11-06$144.00$144.00130——
2020-11-05$156.00$156.00194——
2020-11-04$158.40$158.4063——
2020-11-03$156.00$156.0016——
2020-11-02$158.40$158.4047——
2020-10-30$192.00$192.0054——
2020-10-29$192.00$192.0068——
2020-10-28$171.00$171.0029——
2020-10-27$204.00$204.0045——
2020-10-26$225.00$225.0039——
2020-10-23$236.40$236.40114——
2020-10-22$204.60$204.6095——
2020-10-21$294.00$294.0091——
2020-10-20$312.00$312.000——
2020-10-19$312.00$312.0016——
2020-10-16$312.00$312.000——
2020-10-15$312.00$312.000——
2020-10-14$312.00$312.0032——
2020-10-13$288.00$288.0034——
2020-10-12$252.00$252.0040——
2020-10-09$312.00$312.0074——
2020-10-08$303.60$303.602——
2020-10-07$300.00$300.006——
2020-10-06$330.00$330.0011——
2020-10-05$311.40$311.4025——
2020-10-02$306.00$306.0011——
2020-10-01$342.00$342.008——
2020-09-30$342.00$342.0030——
2020-09-29$324.00$324.006——
2020-09-28$342.00$342.004——
2020-09-25$340.80$340.8023——
2020-09-24$336.00$336.0072——
2020-09-23$324.00$324.001——
2020-09-22$342.00$342.006——
2020-09-21$350.40$350.4011——
2020-09-18$360.00$360.0034——
2020-09-17$342.00$342.0057——
2020-09-16$394.80$394.80127——
2020-09-15$421.20$421.2019——
2020-09-14$372.00$372.0017——
2020-09-11$450.00$450.0041——
2020-09-10$466.80$466.8050——
2020-09-09$427.20$427.20118——
2020-09-08$402.00$402.00180——
2020-09-04$408.00$408.00213——
2020-09-03$534.00$534.00111——
2020-09-02$592.80$592.8056——
2020-09-01$594.00$594.00150——
2020-08-31$600.00$600.00126——
2020-08-28$506.40$506.4051——
2020-08-27$546.00$546.0053——
2020-08-26$576.00$576.00199——
2020-08-25$542.40$542.40277——
2020-08-24$408.00$408.00442——
2020-08-21$294.00$294.0065——
2020-08-20$300.00$300.00158——
2020-08-19$216.00$216.0021——
2020-08-18$213.60$213.6067——
2020-08-17$216.00$216.00257——
2020-08-14$202.20$202.2033——
2020-08-13$180.00$180.0040——
2020-08-12$232.80$232.80169——
2020-08-11$234.00$234.0072——
2020-08-10$156.00$156.0080——
2020-08-07$120.00$120.0012——
2020-08-06$120.00$120.0028——
2020-08-05$117.60$117.6095——
2020-08-04$117.60$117.6027——
2020-08-03$106.68$106.689——
2020-07-31$106.80$106.801——
2020-07-30$105.60$105.600——
2020-07-29$105.60$105.605——
2020-07-28$108.00$108.000——
2020-07-27$108.00$108.000——
2020-07-24$108.00$108.000——
2020-07-23$108.00$108.000——
2020-07-22$108.00$108.000——
2020-07-21$108.00$108.0086——
2020-07-20$108.60$108.600——
2020-07-17$96.00$96.0019——
2020-07-16$78.00$78.000——
2020-07-15$78.00$78.009——
2020-07-14$84.00$84.000——
2020-07-13$84.00$84.0025——
2020-07-10$98.40$98.403——
2020-07-09$90.00$90.0019——
2020-07-08$62.38$62.380——
2020-07-07$62.38$62.381——
2020-07-06$62.38$62.3824——
2020-07-02$62.38$62.380——
2020-07-01$62.38$62.381——
2020-06-30$62.38$62.3856——
2020-06-29$62.36$62.3650——
2020-06-26$47.40$47.40159——
2020-06-25$47.99$47.992——
2020-06-24$48.00$48.00160——
2020-06-23$32.45$32.4562——
2020-06-22$52.80$52.800——
2020-06-19$52.80$52.8051——
2020-06-18$66.00$66.000——
2020-06-17$66.00$66.004——
2020-06-16$54.00$54.0025——
2020-06-15$65.99$65.990——
2020-06-12$65.99$65.990——
2020-06-11$65.99$65.9914——
2020-06-10$61.80$61.8025——
2020-06-09$61.20$61.2010——
2020-06-08$48.00$48.0017——
2020-06-05$65.98$65.980——
2020-06-04$65.98$65.980——
2020-06-03$65.98$65.9826——
2020-06-02$62.39$62.390——
2020-06-01$62.39$62.3926——
2020-05-29$72.00$72.000——
2020-05-28$72.00$72.000——
2020-05-27$72.00$72.000——
2020-05-26$72.00$72.000——
2020-05-22$72.00$72.000——
2020-05-21$72.00$72.000——
2020-05-20$72.00$72.000——
2020-05-19$72.00$72.000——
2020-05-18$72.00$72.000——
2020-05-15$72.00$72.000——
2020-05-14$72.00$72.000——
2020-05-13$72.00$72.000——
2020-05-12$67.20$67.200——
2020-05-11$67.20$67.208——
2020-05-08$78.00$78.000——
2020-05-07$78.00$78.000——
2020-05-06$78.00$78.000——
2020-05-05$78.00$78.000——
2020-05-04$78.00$78.003——
2020-05-01$54.00$54.0039——
2020-04-30$57.60$57.600——
2020-04-29$57.60$57.601——
2020-04-28$58.80$58.8020——
2020-04-27$81.60$81.600——
2020-04-24$81.60$81.600——
2020-04-23$81.60$81.600——
2020-04-22$81.60$81.600——
2020-04-21$81.60$81.600——
2020-04-20$81.60$81.604——
2020-04-17$76.80$76.807——
2020-04-16$75.60$75.600——
2020-04-15$75.60$75.6012——
2020-04-14$84.00$84.000——
2020-04-13$84.00$84.001——
2020-04-09$88.80$88.802——
2020-04-08$91.20$91.200——
2020-04-07$91.20$91.200——
2020-04-06$91.20$91.209——
2020-04-03$88.80$88.801——
2020-04-02$90.00$90.0032——
2020-04-01$93.60$93.6019——
2020-03-31$92.40$92.4079——
2020-03-30$98.40$98.405——
2020-03-27$102.00$102.0040——
2020-03-26$93.60$93.600——
2020-03-25$87.60$87.600——
2020-03-24$87.60$87.6022——
2020-03-23$105.60$105.604——
2020-03-20$102.00$102.006——
2020-03-19$96.00$96.0049——
2020-03-18$96.00$96.006——
2020-03-17$114.00$114.0035——
2020-03-16$74.46$74.4638——
2020-03-13$73.20$73.209——
2020-03-12$114.00$114.0042——
2020-03-11$114.00$114.0014——
2020-03-10$93.00$93.002——
2020-03-09$114.00$114.0018——
2020-03-06$114.00$114.0010——
2020-03-05$120.00$120.003——
2020-03-04$120.00$120.000——
2020-03-03$120.00$120.000——
2020-03-02$120.00$120.002——
2020-02-28$121.20$121.2031——
2020-02-27$112.80$112.804——
2020-02-26$100.80$100.8012——
2020-02-25$111.60$111.600——
2020-02-24$111.60$111.6039——
2020-02-21$119.99$119.990——
2020-02-20$119.99$119.9928——
2020-02-19$108.00$108.000——
2020-02-18$88.80$88.8062——
2020-02-14$102.00$102.0029——
2020-02-13$108.60$108.6047——
2020-02-12$102.00$102.0021——
2020-02-11$107.99$107.990——
2020-02-10$107.99$107.990——
2020-02-07$107.99$107.9912——
2020-02-06$110.40$110.4034——
2020-02-05$99.00$99.0019——
2020-02-04$108.00$108.000——
2020-02-03$108.00$108.0014——
2020-01-31$115.20$115.2027——
2020-01-30$88.26$88.2624——
2020-01-29$99.60$99.6011——
2020-01-28$90.00$90.0014——
2020-01-27$98.40$98.400——
2020-01-24$98.40$98.400——
2020-01-23$98.40$98.400——
2020-01-22$98.40$98.403——
2020-01-21$66.12$66.128——
2020-01-17$100.80$100.800——
2020-01-16$100.80$100.800——
2020-01-15$100.80$100.802——
2020-01-14$100.80$100.800——
2020-01-13$100.80$100.800——
2020-01-10$100.80$100.8021——
2020-01-09$100.80$100.800——
2020-01-08$100.80$100.800——
2020-01-07$100.80$100.8015——
2020-01-06$100.80$100.800——
2020-01-03$100.80$100.805——
2020-01-02$102.00$102.000——