Sobr Safe Inc (SOBR) Historical Stock Data
0.09 ↓0.01 (-6.93%)
As of August 30, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, SOBR is down -0.97% a day on average. There have been 13 days where Sobr Safe Inc closed green and 17 days where SOBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 0.10 | 0.09 | ↓$0.01 (-7.80%) | 0.08 | 0.13 | 14.54M |
| 2024-09-19 | 0.10 | 0.10 | ↓$0.00 (-0.63%) | 0.09 | 0.10 | 508K |
| 2024-09-18 | 0.10 | 0.09 | ↓$0.01 (-6.25%) | 0.09 | 0.11 | 749.54K |
| 2024-09-17 | 0.10 | 0.10 | ↑$0.00 (1.98%) | 0.10 | 0.11 | 439.62K |
| 2024-09-16 | 0.11 | 0.10 | ↓$0.01 (-10.32%) | 0.10 | 0.11 | 225.12K |
| 2024-09-13 | 0.11 | 0.10 | ↓$0.00 (-0.38%) | 0.10 | 0.11 | 0.93M |
| 2024-09-12 | 0.11 | 0.12 | ↑$0.01 (4.77%) | 0.11 | 0.12 | 816.35K |
| 2024-09-11 | 0.11 | 0.11 | ↑$0.00 (2.82%) | 0.10 | 0.12 | 0.90M |
| 2024-09-10 | 0.10 | 0.11 | ↑$0.00 (4.32%) | 0.10 | 0.11 | 696.50K |
| 2024-09-09 | 0.11 | 0.10 | ↓$0.01 (-7.30%) | 0.09 | 0.11 | 463.81K |
| 2024-09-06 | 0.11 | 0.10 | ↓$0.01 (-4.81%) | 0.10 | 0.11 | 322.29K |
| 2024-09-05 | 0.11 | 0.11 | ↓$0.00 (-3.28%) | 0.11 | 0.11 | 233.41K |
| 2024-09-04 | 0.10 | 0.11 | ↑$0.01 (5.41%) | 0.10 | 0.11 | 448.70K |
| 2024-09-03 | 0.11 | 0.11 | ↑$0.00 (0.75%) | 0.10 | 0.11 | 605.09K |
| 2024-08-30 | 0.11 | 0.11 | ↑$0.00 (0.66%) | 0.10 | 0.11 | 622.98K |
| 2024-08-29 | 0.10 | 0.11 | ↑$0.00 (4.76%) | 0.10 | 0.11 | 483.75K |
| 2024-08-28 | 0.11 | 0.11 | ↓$0.00 (-1.82%) | 0.11 | 0.11 | 809.40K |
| 2024-08-27 | 0.11 | 0.11 | ↑$0.00 (0.54%) | 0.11 | 0.12 | 1.43M |
| 2024-08-26 | 0.11 | 0.11 | ↓$0.01 (-4.71%) | 0.11 | 0.11 | 722.34K |
| 2024-08-23 | 0.11 | 0.11 | ↑$0.00 (1.47%) | 0.11 | 0.12 | 4.17M |
| 2024-08-21 | 0.12 | 0.12 | ↑$0.01 (7.21%) | 0.10 | 0.14 | 1.34M |
| 2024-08-20 | 0.12 | 0.11 | ↓$0.01 (-4.78%) | 0.11 | 0.12 | 569.85K |
| 2024-08-19 | 0.12 | 0.12 | ↓$0.00 (-0.58%) | 0.11 | 0.12 | 543.95K |
| 2024-08-16 | 0.11 | 0.12 | ↑$0.01 (6.42%) | 0.10 | 0.12 | 1.02M |
| 2024-08-15 | 0.11 | 0.11 | ↓$0.00 (-3.28%) | 0.10 | 0.11 | 1.06M |
| 2024-08-14 | 0.13 | 0.11 | ↓$0.01 (-11.02%) | 0.11 | 0.13 | 871.76K |
| 2024-08-13 | 0.13 | 0.12 | ↓$0.01 (-6.00%) | 0.12 | 0.13 | 592.44K |
| 2024-08-12 | 0.13 | 0.13 | ↓$0.00 (-0.08%) | 0.12 | 0.13 | 219.64K |
| 2024-08-09 | 0.13 | 0.12 | ↓$0.01 (-5.05%) | 0.12 | 0.14 | 683.42K |
| 2024-08-08 | 0.12 | 0.13 | ↑$0.01 (7.89%) | 0.12 | 0.14 | 641.74K |
Create an account or log in to view more rows.
$SOBR already bouncing back.
$SOBR News?
$SOBR To the moon!!
$SOBR Price target here?
$SOBR eyeing for a scalp
$SOBR we all speculate but nobody knows what going to happen.
$SOBR watch for a morning dip and rip
$SOBR to the moon!!! lfG
$SOBR Going up
$SOBR Nothing but time to wait