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
20th May 2026 (Wed) 1.20 1.39 1.20 1.39 3,680
19th May 2026 (Tue) 1.28 1.28 1.11 1.18 5,537
18th May 2026 (Mon) 1.39 1.50 1.31 1.30 8,925
15th May 2026 (Fri) 1.43 1.43 1.33 1.36 13,629
14th May 2026 (Thu) 1.78 1.83 1.42 1.52 31,471
13th May 2026 (Wed) 1.97 2.28 1.73 1.79 94,632
12th May 2026 (Tue) 1.67 2.33 1.63 1.84 183,860
11th May 2026 (Mon) 1.70 1.79 1.54 1.54 64,799
8th May 2026 (Fri) 1.915 1.99 1.55 1.62 111,770
7th May 2026 (Thu) 1.25 1.99 1.17 1.80 746,984
6th May 2026 (Wed) 1.35 1.39 1.00 1.03 147,183
5th May 2026 (Tue) 0.8621 1.50 0.8556 1.39 1,447,111
4th May 2026 (Mon) 0.89 0.9969 0.8251 0.85 235,628
1st May 2026 (Fri) 0.9295 1.26 0.9082 0.9821 11,392,207
30th Apr 2026 (Thu) 0.523 0.532 0.511 0.546 304,839
29th Apr 2026 (Wed) 0.523 0.54 0.523 0.5349 5,402
28th Apr 2026 (Tue) 0.527 0.5503 0.527 0.54 2,774
27th Apr 2026 (Mon) 0.533 0.5489 0.526 0.5471 943
24th Apr 2026 (Fri) 0.534 0.5499 0.525 0.5397 2,647
23rd Apr 2026 (Thu) 0.53 0.54 0.52 0.5466 1,822
22nd Apr 2026 (Wed) 0.5501 0.5501 0.5006 0.5534 9,592
21st Apr 2026 (Tue) 0.551 0.57 0.54 0.5585 38,092
20th Apr 2026 (Mon) 0.5959 0.6075 0.555 0.607 568,178
17th Apr 2026 (Fri) 0.624 0.6829 0.592 0.615 404,545
16th Apr 2026 (Thu) 0.701 0.8391 0.701 0.7885 9,930
15th Apr 2026 (Wed) 0.5898 0.732 0.5886 0.7142 16,519
14th Apr 2026 (Tue) 0.5201 0.589 0.5201 0.588 3,016
13th Apr 2026 (Mon) 0.5241 0.5402 0.5164 0.5181 2,700
10th Apr 2026 (Fri) 0.5264 0.5264 0.52 0.5201 1,872
9th Apr 2026 (Thu) 0.6099 0.6099 0.543 0.541 26,469
8th Apr 2026 (Wed) 0.5726 0.577 0.5726 0.5602 165
7th Apr 2026 (Tue) 0.55 0.55 0.5391 0.5553 646
6th Apr 2026 (Mon) 0.547 0.56 0.547 0.55 279
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
FTSE 100 Latest
Value10,443.47
Change11.13