Splash Beverage Group, Inc.
SBEVAMEXConsumer Defensive● Active
$0.25
$-0.08(-25.26%)
Market Cap$723667
P/E Ratio—
52W High$5.11
52W Low$0.131
Splash Beverage Group, Inc.（SBEV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbev · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$254.40
Jun 9, 2021
-99.9% from here
5-Year Low5Y
$0.1313
Jun 2, 2026
+90.4% from low
IPO Priceadj.
$61.20
Feb 5, 2019
-99.6% since IPO
1 Year Ago
$3.71
Jun 9, 2025
-93.3% in 1Y
5 Years Ago
$242.40
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SBEV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.27 | $0.29 | $0.24 | $0.25 | $0.25 | 13.7M | -5.66% |
| Jun 4, 2026 | $0.39 | $0.40 | $0.28 | $0.33 | $0.33 | 340.7M | -14.23% |
| Jun 3, 2026 | $0.14 | $0.39 | $0.14 | $0.24 | $0.24 | 499.9M | +72.00% |
| Jun 2, 2026 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 6.0M | +7.77% |
| Jun 1, 2026 | $0.17 | $0.21 | $0.15 | $0.16 | $0.16 | 129.2M | -4.37% |
| May 29, 2026 | $0.17 | $0.20 | $0.17 | $0.17 | $0.17 | 2.8M | -1.83% |
| May 28, 2026 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 1.0M | +4.05% |
| May 27, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1.0M | -3.81% |
| May 26, 2026 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 548K | -7.03% |
| May 22, 2026 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 796K | -3.82% |
| May 21, 2026 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 1.2M | -4.20% |
| May 20, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 380K | +2.97% |
| May 19, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 582K | -0.15% |
| May 18, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 902K | -2.14% |
| May 15, 2026 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 2.6M | -10.37% |
| May 14, 2026 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 733K | -2.87% |
| May 13, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 220K | +1.28% |
| May 12, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 187K | -1.96% |
| May 11, 2026 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 667K | +3.43% |
| May 8, 2026 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 1.0M | +2.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SBEV
Jan 1 → Dec 31 · 6 years2026-63.4%$0.68 → $0.25
-63.4%
2025-89.5%$6.60 → $0.69
-89.5%
2024-71.9%$22.88 → $6.44
-71.9%
2023-43.5%$39.12 → $22.10
-43.5%
2022-16.4%$46.00 → $38.46
-16.4%
2021-81.4%$252.00 → $46.80
-81.4%
Best Year2022 · -16.4%
Worst Year2025 · -89.5%
Positive Years0 / 6
Avg Annual Return-61.0%
6Y Total Return-99.9%
6Y CAGR~-68.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in SBEV?
If you invested $1,000 in SBEV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-54.4% / yr
Profit$-996
Based on Feb 5, 2019 · $61.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Splash Beverage Group, Inc.（SBEV）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBEV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBEV 历史股价FMP 日线复权 OHLCV