Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SOBR Safe Inc (SOBR)
SOBR Safe Inc (SOBR) Historical

SOBR SOBR Safe Inc

0.219

-0.0044 (-1.97%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SOBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.2224	-0.001	-0.45%	0.2329	0.26	0.2038	1,598,669
Jun 13 2024	0.2234	-0.026	-10.43%	0.2578	0.2578	0.2103	1,856,754
Jun 12 2024	0.2494	-0.0097	-3.74%	0.252	0.2556	0.2341	1,502,163
Jun 11 2024	0.2591	-0.0217	-7.73%	0.2702	0.272199	0.24	1,379,732
Jun 10 2024	0.2808	-0.0292	-9.42%	0.3026	0.3081	0.265	1,672,798
Jun 07 2024	0.31	-0.012	-3.73%	0.32	0.3298	0.2881	2,368,604
Jun 06 2024	0.322	-0.0069	-2.10%	0.3402	0.36	0.3102	4,929,215
Jun 05 2024	0.3289	-0.1311	-28.50%	0.3466	0.3849	0.3074	10,998,190
Jun 04 2024	0.46	0.1965	74.57%	0.4524	0.74	0.432	267,631,990
Jun 03 2024	0.2635	-0.0559	-17.50%	0.3009	0.306	0.2527	2,205,355
May 31 2024	0.3194	-0.0505	-13.65%	0.3591	0.3774	0.291	4,046,382
May 30 2024	0.3699	0.0659	21.68%	0.287	0.6334	0.287	115,532,928
May 29 2024	0.304	-0.1207	-28.42%	0.2875	0.3626	0.2816	8,925,437
May 28 2024	0.4247	0.1997	88.76%	0.226	0.7995	0.223	130,483,124
May 24 2024	0.225	0.004	1.81%	0.2275	0.2399	0.221	93,480
May 23 2024	0.221	0.006	2.79%	0.222	0.24	0.22	46,537
May 22 2024	0.215	-0.015	-6.52%	0.2366	0.2507	0.2084	187,581
May 21 2024	0.23	0.0078	3.51%	0.233	0.2427	0.2211	78,996
May 20 2024	0.2222	-0.0188	-7.80%	0.25	0.27	0.221	185,920
May 17 2024	0.241	-0.0291	-10.77%	0.2787	0.286641	0.221	124,575
May 16 2024	0.2701	0.0223	9.00%	0.2478	0.289899	0.2478	98,924
May 15 2024	0.2478	0.0139	5.94%	0.2596	0.2767	0.2289	214,435
May 14 2024	0.2339	0.0036	1.56%	0.22	0.2496	0.2149	43,650
May 13 2024	0.2303	-0.0013	-0.56%	0.235	0.24	0.2111	22,943
May 10 2024	0.2316	0.0009	0.39%	0.235	0.235	0.2215	36,148
May 09 2024	0.2307	0.0002	0.09%	0.23	0.2398	0.22	86,045
May 08 2024	0.2305	-0.0105	-4.36%	0.2436	0.249	0.22705	85,220
May 07 2024	0.241	-0.0008	-0.33%	0.24	0.255	0.24	94,968
May 06 2024	0.2418	-0.0142	-5.55%	0.25	0.2698	0.24	80,344
May 03 2024	0.256	-0.0339	-11.69%	0.275	0.28	0.25	189,165
May 02 2024	0.2899	-0.0001	-0.03%	0.303	0.305	0.28	54,660
May 01 2024	0.29	-0.01	-3.33%	0.2868	0.2988	0.255	115,311
Apr 30 2024	0.30	-0.0074	-2.41%	0.291	0.3198	0.291	36,649
Apr 29 2024	0.3074	0.0247	8.74%	0.303	0.3079	0.2734	65,866
Apr 26 2024	0.2827	-0.0073	-2.52%	0.28	0.285	0.2632	46,541
Apr 25 2024	0.29	-0.0121	-4.01%	0.295	0.309	0.28	26,079
Apr 24 2024	0.3021	0.0437	16.91%	0.26	0.3498	0.2408	166,444
Apr 23 2024	0.2584	0.0054	2.13%	0.279	0.279	0.2305	233,819
Apr 22 2024	0.253	-0.0074	-2.84%	0.284	0.284	0.2519	40,782
Apr 19 2024	0.2604	0.0045	1.76%	0.26	0.298	0.26	79,822
Apr 18 2024	0.2559	0.0055	2.20%	0.2648	0.292854	0.251701	69,525
Apr 17 2024	0.2504	-0.00145	-0.58%	0.2519	0.338921	0.25	142,937
Apr 16 2024	0.25185	-0.05045	-16.69%	0.3045	0.3045	0.235	232,204
Apr 15 2024	0.3023	-0.0297	-8.95%	0.3402	0.345	0.30	76,968
Apr 12 2024	0.332	-0.018	-5.14%	0.35	0.38	0.33	97,422
Apr 11 2024	0.35	-0.01	-2.78%	0.361	0.378	0.345	94,300
Apr 10 2024	0.36	-0.001	-0.28%	0.355	0.37	0.33	90,243
Apr 09 2024	0.361	0.031	9.39%	0.33	0.37	0.3211	145,020
Apr 08 2024	0.33	0.0014	0.43%	0.321	0.3401	0.321	104,713
Apr 05 2024	0.3286	0.0169	5.42%	0.31	0.3365	0.3001	72,810
Apr 04 2024	0.3117	-0.0022	-0.70%	0.3286	0.3286	0.3062	45,002
Apr 03 2024	0.3139	-0.0013	-0.41%	0.3122	0.3173	0.30	111,060
Apr 02 2024	0.3152	-0.005	-1.56%	0.32	0.3299	0.287	317,189
Apr 01 2024	0.3202	-0.0898	-21.90%	0.42	0.42	0.2868	711,205
Mar 28 2024	0.41	-0.09	-18.00%	0.445	0.469499	0.4008	245,768
Mar 27 2024	0.50	0.0713	16.63%	0.429	0.54	0.40	1,015,160
Mar 26 2024	0.4287	-0.0193	-4.31%	0.4422	0.45	0.411	43,813
Mar 25 2024	0.448	0.047	11.72%	0.411	0.45	0.3853	168,216
Mar 22 2024	0.401	-0.02	-4.75%	0.4213	0.44	0.4009	64,009
Mar 21 2024	0.421	0.001	0.24%	0.44	0.44	0.4003	40,159
Mar 20 2024	0.42	0.02	5.00%	0.4097	0.44	0.4001	43,645
Mar 19 2024	0.40	-0.041	-9.30%	0.40	0.434142	0.40	161,401
Mar 18 2024	0.441	-0.01	-2.22%	0.4894	0.4894	0.4303	82,224

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions