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
28th Sep 2026 (Mon) 0.3911 0.3911 0.203 0.203 0
25th Sep 2026 (Fri) 0.3911 0.3911 0.203 0.203 0
24th Sep 2026 (Thu) 0.3911 0.3911 0.203 0.203 0
23rd Sep 2026 (Wed) 0.3911 0.3911 0.203 0.203 0
22nd Sep 2026 (Tue) 0.3911 0.3911 0.203 0.203 0
21st Sep 2026 (Mon) 0.3911 0.3911 0.203 0.203 0
18th Sep 2026 (Fri) 0.3911 0.3911 0.203 0.203 0
17th Sep 2026 (Thu) 0.3911 0.3911 0.203 0.203 0
16th Sep 2026 (Wed) 0.3911 0.3911 0.203 0.203 0
15th Sep 2026 (Tue) 0.3911 0.3911 0.18 0.203 155,951
14th Sep 2026 (Mon) 0.4007 0.4112 0.3901 0.3901 3,453
11th Sep 2026 (Fri) 0.4214 0.444 0.415 0.4151 7,340
10th Sep 2026 (Thu) 0.4131 0.424 0.4051 0.429 2,757
9th Sep 2026 (Wed) 0.4401 0.4422 0.4222 0.4288 2,042
8th Sep 2026 (Tue) 0.44 0.4558 0.4326 0.4576 11,872
7th Sep 2026 (Mon) 0.43 0.4481 0.422 0.4279 3,468
4th Sep 2026 (Fri) 0.43 0.4481 0.422 0.4279 3,468
3rd Sep 2026 (Thu) 0.4361 0.4422 0.4225 0.4205 4,305
2nd Sep 2026 (Wed) 0.46 0.4649 0.44 0.4538 3,362
1st Sep 2026 (Tue) 0.4584 0.4584 0.4421 0.4511 8,460
31st Aug 2026 (Mon) 0.4659 0.466 0.45 0.465 8,353
28th Aug 2026 (Fri) 0.45 0.4625 0.4371 0.4458 7,045
27th Aug 2026 (Thu) 0.474 0.4898 0.4711 0.472 6,306
26th Aug 2026 (Wed) 0.50 0.5039 0.48 0.4917 16,958
25th Aug 2026 (Tue) 0.51 0.51 0.4988 0.5012 18,774
24th Aug 2026 (Mon) 0.5099 0.5215 0.5064 0.5199 1,782
21st Aug 2026 (Fri) 0.5301 0.538 0.52 0.521 3,572
20th Aug 2026 (Thu) 0.5208 0.55 0.5111 0.554 4,393
19th Aug 2026 (Wed) 0.5297 0.539 0.5204 0.5393 32,444
18th Aug 2026 (Tue) 0.53 0.537 0.5102 0.5277 11,631
17th Aug 2026 (Mon) 0.55 0.5588 0.5288 0.5333 19,020
14th Aug 2026 (Fri) 0.5752 0.6049 0.55 0.5515 9,199
13th Aug 2026 (Thu) 0.5621 0.5807 0.5605 0.5803 1,296
12th Aug 2026 (Wed) 0.571 0.571 0.552 0.5575 1,691
11th Aug 2026 (Tue) 0.5841 0.6089 0.5603 0.5979 9,120
10th Aug 2026 (Mon) 0.5798 0.6039 0.562 0.5896 11,177
7th Aug 2026 (Fri) 0.55 0.62 0.55 0.579 17,283
6th Aug 2026 (Thu) 0.5356 0.5357 0.51 0.5312 83,061
5th Aug 2026 (Wed) 0.5401 0.5575 0.5302 0.539 12,531
4th Aug 2026 (Tue) 0.54 0.575 0.5366 0.5588 6,458
3rd Aug 2026 (Mon) 0.521 0.57 0.5031 0.5565 12,622
31st Jul 2026 (Fri) 0.54 0.545 0.5001 0.53 12,718
30th Jul 2026 (Thu) 0.5606 0.5748 0.55 0.5602 12,307
29th Jul 2026 (Wed) 0.575 0.5841 0.5502 0.5871 4,988
FTSE 100 Latest
Value10,744.10
Change59.22