Aptera Motors Corp. Class B Common Stock (SEV) Historical Stock Data
5.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEV is down -1.52% a day on average. There have been 11 days where Aptera Motors Corp. Class B Common Stock closed green and 19 days where SEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 5.08 | 5.54 | ↑$0.46 (9.06%) | 5.04 | 5.70 | 224.23K |
| 2025-12-12 | 5.00 | 4.85 | ↓$0.15 (-3.00%) | 4.52 | 5.05 | 223.85K |
| 2025-12-11 | 5.20 | 4.91 | ↓$0.29 (-5.58%) | 4.90 | 5.28 | 162.11K |
| 2025-12-10 | 5.31 | 5.08 | ↓$0.23 (-4.33%) | 5.08 | 5.47 | 131.39K |
| 2025-12-09 | 5.25 | 5.35 | ↑$0.10 (1.90%) | 5.00 | 5.57 | 188.24K |
| 2025-12-08 | 5.52 | 5.26 | ↓$0.26 (-4.71%) | 5.26 | 5.77 | 129.42K |
| 2025-12-05 | 5.84 | 5.42 | ↓$0.42 (-7.19%) | 5.40 | 6.55 | 219.10K |
| 2025-12-04 | 5.50 | 5.76 | ↑$0.26 (4.73%) | 5.27 | 5.84 | 119.91K |
| 2025-12-03 | 5.72 | 5.52 | ↓$0.20 (-3.50%) | 5.35 | 5.72 | 101.43K |
| 2025-12-02 | 5.01 | 5.40 | ↑$0.39 (7.78%) | 5.01 | 5.71 | 93.61K |
| 2025-12-01 | 5.60 | 5.02 | ↓$0.58 (-10.36%) | 5.02 | 5.61 | 114.41K |
| 2025-11-28 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.25 | 5.58 | 83.14K |
| 2025-11-26 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.50 | 5.90 | 97.85K |
| 2025-11-25 | 6.00 | 5.76 | ↓$0.24 (-4.00%) | 5.68 | 6.20 | 165.38K |
| 2025-11-24 | 5.97 | 5.85 | ↓$0.12 (-2.01%) | 5.72 | 6.25 | 159.61K |
| 2025-11-21 | 6.40 | 6.09 | ↓$0.31 (-4.84%) | 5.90 | 6.46 | 168.36K |
| 2025-11-20 | 6.90 | 6.47 | ↓$0.43 (-6.23%) | 6.25 | 7.00 | 154.62K |
| 2025-11-19 | 6.52 | 6.69 | ↑$0.17 (2.61%) | 6.44 | 7.00 | 93.29K |
| 2025-11-18 | 6.50 | 6.64 | ↑$0.14 (2.15%) | 6.30 | 6.83 | 98.88K |
| 2025-11-17 | 6.64 | 6.52 | ↓$0.12 (-1.81%) | 6.51 | 7.00 | 77.05K |
| 2025-11-14 | 6.50 | 6.60 | ↑$0.10 (1.54%) | 6.12 | 6.93 | 167.54K |
| 2025-11-13 | 7.26 | 6.53 | ↓$0.73 (-10.06%) | 6.46 | 7.99 | 267.90K |
| 2025-11-12 | 8.22 | 7.43 | ↓$0.80 (-9.67%) | 7.25 | 8.30 | 207.24K |
| 2025-11-11 | 8.50 | 8.33 | ↓$0.17 (-2.00%) | 8.00 | 8.80 | 115.83K |
| 2025-11-10 | 8.08 | 8.46 | ↑$0.38 (4.70%) | 7.90 | 8.51 | 107.46K |
| 2025-11-07 | 7.61 | 7.70 | ↑$0.09 (1.18%) | 7.26 | 7.83 | 84.43K |
| 2025-11-06 | 8.30 | 7.66 | ↓$0.65 (-7.77%) | 7.51 | 8.52 | 124.67K |
| 2025-11-05 | 7.66 | 8.37 | ↑$0.71 (9.27%) | 7.47 | 8.45 | 149.91K |
| 2025-11-04 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.15 | 7.65 | 86.06K |
| 2025-11-03 | 7.70 | 7.62 | ↓$0.08 (-1.04%) | 7.13 | 8.24 | 176.40K |
Create an account or log in to view more rows.
$SEV good times
$SEV Pack it up boys.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.
$SEV has just been halted from trading due to volatility.