Sobr Safe Inc (SOBR) Historical Stock Data
0.96 ↓0.14 (-12.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOBR is down -1.57% a day on average. There have been 11 days where Sobr Safe Inc closed green and 19 days where SOBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.09 | 0.96 | ↓$0.13 (-11.93%) | 0.93 | 1.15 | 2.66M |
| 2024-12-19 | 1.03 | 1.10 | ↑$0.07 (6.80%) | 0.92 | 2.20 | 25.74M |
| 2024-12-18 | 0.93 | 0.90 | ↓$0.03 (-3.23%) | 0.88 | 1.08 | 7.99M |
| 2024-12-17 | 1.12 | 1.00 | ↓$0.12 (-10.71%) | 0.86 | 1.12 | 2.27M |
| 2024-12-16 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 0.99 | 1.47 | 5.50M |
| 2024-12-13 | 3.96 | 3.57 | ↓$0.39 (-9.85%) | 3.56 | 4.12 | 27.37K |
| 2024-12-12 | 4.20 | 4.02 | ↓$0.18 (-4.29%) | 3.96 | 4.20 | 33.89K |
| 2024-12-11 | 4.45 | 4.17 | ↓$0.28 (-6.29%) | 4.17 | 4.45 | 20.57K |
| 2024-12-10 | 5.03 | 4.45 | ↓$0.58 (-11.53%) | 4.34 | 5.04 | 27.02K |
| 2024-12-09 | 5.10 | 5.01 | ↓$0.09 (-1.76%) | 4.78 | 5.14 | 8.90K |
| 2024-12-06 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.77 | 5.20 | 12.71K |
| 2024-12-05 | 5.38 | 5.03 | ↓$0.35 (-6.51%) | 4.90 | 5.60 | 45.46K |
| 2024-12-04 | 5.50 | 5.60 | ↑$0.10 (1.82%) | 5.45 | 5.70 | 7.16K |
| 2024-12-03 | 5.55 | 5.49 | ↓$0.06 (-1.08%) | 5.38 | 5.68 | 29.15K |
| 2024-12-02 | 5.09 | 5.40 | ↑$0.31 (6.09%) | 4.89 | 5.80 | 84.87K |
| 2024-11-29 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.22 | 5.33 | 17.47K |
| 2024-11-27 | 5.19 | 5.34 | ↑$0.15 (2.89%) | 4.94 | 5.40 | 26.67K |
| 2024-11-26 | 5.10 | 5.13 | ↑$0.03 (0.59%) | 5.07 | 5.20 | 9.58K |
| 2024-11-25 | 4.35 | 5.07 | ↑$0.72 (16.55%) | 4.21 | 5.41 | 114.26K |
| 2024-11-22 | 4.00 | 4.32 | ↑$0.32 (8.00%) | 4.00 | 4.49 | 43K |
| 2024-11-21 | 4.05 | 3.96 | ↓$0.09 (-2.22%) | 3.93 | 4.10 | 22.72K |
| 2024-11-20 | 4.98 | 4.18 | ↓$0.80 (-16.06%) | 4.00 | 4.98 | 51.90K |
| 2024-11-19 | 4.00 | 4.34 | ↑$0.34 (8.50%) | 3.87 | 4.39 | 89.51K |
| 2024-11-18 | 4.12 | 4.01 | ↓$0.11 (-2.67%) | 4.00 | 4.24 | 68.06K |
| 2024-11-15 | 4.31 | 4.20 | ↓$0.11 (-2.55%) | 4.13 | 4.65 | 152.55K |
| 2024-11-14 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.41 | 4.80 | 51.94K |
| 2024-11-13 | 4.86 | 4.74 | ↓$0.12 (-2.47%) | 4.43 | 5.04 | 71.46K |
| 2024-11-12 | 4.72 | 4.97 | ↑$0.25 (5.30%) | 4.52 | 5.17 | 51.17K |
| 2024-11-11 | 4.94 | 4.87 | ↓$0.07 (-1.42%) | 4.65 | 5.18 | 64.39K |
| 2024-11-08 | 5.18 | 4.95 | ↓$0.23 (-4.44%) | 4.53 | 5.67 | 48.33K |
Create an account or log in to view more rows.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR death cross will complete today
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.