Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sobr Safe Inc (SOBR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.558 0.5639 0.5302 0.547 1,211
2nd Apr 2026 (Thu) 0.558 0.5639 0.5302 0.547 1,211
1st Apr 2026 (Wed) 0.519 0.559 0.519 0.56 1,647
31st Mar 2026 (Tue) 0.521 0.521 0.48 0.501 3,959
30th Mar 2026 (Mon) 0.6301 0.6373 0.48 0.5252 15,320
27th Mar 2026 (Fri) 0.78 0.78 0.5841 0.691 23,882
26th Mar 2026 (Thu) 0.8118 0.8299 0.8048 0.80 2,424
25th Mar 2026 (Wed) 0.7999 0.833 0.7701 0.8491 7,951
24th Mar 2026 (Tue) 0.79 0.812 0.79 0.7727 3,474
23rd Mar 2026 (Mon) 0.83 0.83 0.8051 0.837 2,246
20th Mar 2026 (Fri) 0.825 0.86 0.7936 0.855 2,416
19th Mar 2026 (Thu) 0.92 0.92 0.80 0.8233 6,008
18th Mar 2026 (Wed) 0.885 0.998 0.885 0.9649 10,845
17th Mar 2026 (Tue) 0.831 0.9899 0.831 0.949 40,351
16th Mar 2026 (Mon) 0.8599 0.9432 0.80 0.8479 30,223
13th Mar 2026 (Fri) 0.87 1.02 0.7889 0.8473 33,507
12th Mar 2026 (Thu) 0.8298 0.90 0.80 0.8678 6,962
11th Mar 2026 (Wed) 0.79 0.88 0.781 0.8105 10,972
10th Mar 2026 (Tue) 0.7255 0.7593 0.7255 0.758 4,077
9th Mar 2026 (Mon) 0.7075 0.7414 0.7075 0.7301 427
6th Mar 2026 (Fri) 0.7201 0.744 0.7201 0.725 2,966
5th Mar 2026 (Thu) 0.7199 0.77 0.6968 0.75 456
4th Mar 2026 (Wed) 0.695 0.7426 0.6747 0.7184 10,362
3rd Mar 2026 (Tue) 0.7017 0.75 0.6901 0.699 2,343
2nd Mar 2026 (Mon) 0.701 0.7406 0.6937 0.7305 3,124
27th Feb 2026 (Fri) 0.7501 0.7639 0.7336 0.734 11,560
26th Feb 2026 (Thu) 0.78 0.80 0.76 0.818 7,208
25th Feb 2026 (Wed) 0.755 0.81 0.755 0.81 0
24th Feb 2026 (Tue) 0.755 0.755 0.75 0.75 0
23rd Feb 2026 (Mon) 0.755 0.7619 0.6799 0.7358 14,511
20th Feb 2026 (Fri) 0.7714 0.7762 0.76 0.7669 9,938
19th Feb 2026 (Thu) 0.79 0.809 0.78 0.805 4,656
18th Feb 2026 (Wed) 0.81 0.8713 0.7827 0.786 7,035
17th Feb 2026 (Tue) 0.81 0.81 0.7575 0.7699 1,786
16th Feb 2026 (Mon) 0.7801 0.82 0.7768 0.7821 4,142
13th Feb 2026 (Fri) 0.7801 0.82 0.7768 0.7821 4,142
12th Feb 2026 (Thu) 0.8064 0.8199 0.79 0.8004 7,844
11th Feb 2026 (Wed) 0.89 0.891 0.821 0.8375 8,707
10th Feb 2026 (Tue) 0.91 0.91 0.85 0.8736 9,897
9th Feb 2026 (Mon) 0.88 0.88 0.85 0.8766 16,287
6th Feb 2026 (Fri) 0.85 1.00 0.8301 0.8704 20,867
FTSE 100 Latest
Value10,436.29
Change71.50