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
10th Jul 2026 (Fri) 0.7177 0.7177 0.36 0.4336 506,993
9th Jul 2026 (Thu) 0.7247 0.748 0.7206 0.736 979
8th Jul 2026 (Wed) 0.7371 0.755 0.71 0.7348 1,506
7th Jul 2026 (Tue) 0.712 0.8553 0.712 0.7822 6,170
6th Jul 2026 (Mon) 0.6844 0.69 0.6844 0.7142 5,860
3rd Jul 2026 (Fri) 0.7362 0.7362 0.7243 0.7243 0
2nd Jul 2026 (Thu) 0.7362 0.7362 0.73 0.7243 168
1st Jul 2026 (Wed) 0.72 0.735 0.719 0.7336 4
30th Jun 2026 (Tue) 0.72 0.7399 0.70 0.7362 1,057
29th Jun 2026 (Mon) 0.70 0.70 0.68 0.681 11,145
26th Jun 2026 (Fri) 0.75 0.75 0.6999 0.68 6,666
25th Jun 2026 (Thu) 0.75 0.75 0.75 0.7502 0
24th Jun 2026 (Wed) 0.8096 0.8096 0.6602 0.737 146
23rd Jun 2026 (Tue) 0.8999 0.90 0.762 0.8059 5,980
22nd Jun 2026 (Mon) 0.901 0.901 0.90 0.90 96
19th Jun 2026 (Fri) 0.901 0.94 0.90 0.90 2,041
18th Jun 2026 (Thu) 0.901 0.94 0.90 0.90 2,041
17th Jun 2026 (Wed) 0.895 0.92 0.8801 0.8867 384
16th Jun 2026 (Tue) 0.97 0.97 0.89 0.8839 1,065
15th Jun 2026 (Mon) 1.00 1.02 0.95 0.9716 4,197
12th Jun 2026 (Fri) 0.96 1.035 0.96 0.9999 18,620
11th Jun 2026 (Thu) 0.9581 0.9849 0.882 0.9993 2,971
10th Jun 2026 (Wed) 0.78 1.07 0.78 0.9746 30,119
9th Jun 2026 (Tue) 0.835 0.835 0.755 0.746 1,602
8th Jun 2026 (Mon) 1.01 1.01 0.8301 0.8473 7,791
5th Jun 2026 (Fri) 1.065 1.065 1.005 1.02 378
4th Jun 2026 (Thu) 1.15 1.16 1.12 1.12 4,982
3rd Jun 2026 (Wed) 1.13 1.165 1.11 1.14 7,764
2nd Jun 2026 (Tue) 1.15 1.17 1.12 1.16 2,599
1st Jun 2026 (Mon) 1.22 1.22 1.19 1.19 14,162
29th May 2026 (Fri) 1.17 1.17 1.13 1.14 5,489
28th May 2026 (Thu) 1.15 1.27 1.15 1.24 12,577
27th May 2026 (Wed) 1.19 1.19 1.11 1.11 3,704
26th May 2026 (Tue) 1.31 1.31 1.23 1.22 4,883
25th May 2026 (Mon) 1.33 1.40 1.30 1.38 9,297
22nd May 2026 (Fri) 1.33 1.40 1.30 1.38 9,297
21st May 2026 (Thu) 1.31 1.35 1.21 1.38 8,352
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
FTSE 100 Latest
Value10,497.29
Change24.84