Free Trial

SOBR Safe (SOBR) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free SOBR Stock Alerts
$0.28
-0.01 (-2.52%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

SOBR Safe Stock Price Performance

5 Day
Performance
-6.42%
1 Month
Performance
-31.05%
3 Month
Performance
-39.85%
6 Month
Performance
-64.67%
Year-To-Date
Performance
-37.29%
1 Year
Performance
-86.47%
Receive SOBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SOBR Safe and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

SOBR Stock Chart for Monday, April, 29, 2024

SOBR Chart by TradingView

SOBR Safe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.29$0.28
-2.52%		$0.29$0.2646,541 shs$4.40 million
04/25/2024$0.30$0.29
-4.01%		$0.31$0.2826,078 shs$4.51 million
04/24/2024$0.26$0.30
+16.91%		$0.35$0.24166,293 shs$4.70 million
04/23/2024$0.25$0.26
+2.13%		$0.28$0.23233,819 shs$4.02 million
04/22/2024$0.26$0.25
-2.84%		$0.28$0.2540,747 shs$3.93 million
04/19/2024$0.26$0.26
+1.76%		$0.30$0.2677,782 shs$4.05 million
04/18/2024$0.25$0.26
+2.20%		$0.29$0.2569,525 shs$3.98 million
04/17/2024$0.25$0.25
-0.58%		$0.34$0.25142,820 shs$3.89 million
04/16/2024$0.30$0.25
-16.69%		$0.30$0.24232,103 shs$3.92 million
04/15/2024$0.33$0.30
-8.95%		$0.35$0.3076,833 shs$4.70 million
04/12/2024$0.36$0.33
-6.98%		$0.38$0.3396,415 shs$5.16 million
04/11/2024$0.36$0.36
-0.86%		$0.38$0.3594,300 shs$5.55 million
04/10/2024$0.36$0.36
-0.28%		$0.37$0.3390,242 shs$5.60 million
04/09/2024$0.33$0.36
+9.39%		$0.37$0.32144,920 shs$5.61 million
04/08/2024$0.33$0.33
+0.43%		$0.34$0.32104,653 shs$5.13 million
04/05/2024$0.31$0.33
+5.87%		$0.34$0.3069,590 shs$5.13 million
04/04/2024$0.31$0.31
-0.70%		$0.33$0.3144,946 shs$4.85 million
04/03/2024$0.32$0.31
-0.41%		$0.32$0.30110,745 shs$4.88 million
04/02/2024$0.32$0.32
-1.56%		$0.33$0.29316,968 shs$4.90 million
04/01/2024$0.41$0.32
-21.90%		$0.42$0.29707,955 shs$4.98 million
03/29/2024$0.41$0.41$0.47$0.40248,359 shs$6.38 million
03/28/2024$0.50$0.41
-18.00%		$0.47$0.40237,044 shs$6.38 million
03/27/2024$0.43$0.50
+16.63%		$0.54$0.401.01 million shs$9.28 million
03/26/2024$0.45$0.43
-4.31%		$0.45$0.4143,736 shs$7.95 million
03/25/2024$0.40$0.45
+11.72%		$0.45$0.39167,996 shs$8.31 million
03/22/2024$0.42$0.42
-0.71%		$0.44$0.4064,009 shs$7.75 million
03/21/2024$0.42$0.42
+0.24%		$0.44$0.4040,159 shs$7.81 million
03/20/2024$0.40$0.42
+5.00%		$0.44$0.4043,639 shs$7.79 million
03/19/2024$0.44$0.40
-9.30%		$0.43$0.40160,503 shs$7.42 million
03/18/2024$0.45$0.44
-2.22%		$0.49$0.4382,224 shs$8.18 million
03/15/2024$0.47$0.45
-3.01%		$0.50$0.4477,242 shs$8.37 million
03/14/2024$0.52$0.47
-10.95%		$0.51$0.4594,764 shs$8.63 million
03/13/2024$0.52$0.52
+0.42%		$0.56$0.5284,786 shs$9.69 million
03/12/2024$0.57$0.52
-8.71%		$0.60$0.51197,384 shs$9.64 million
03/11/2024$0.58$0.57
-1.79%		$0.62$0.5774,209 shs$10.57 million
03/08/2024$0.59$0.58
-2.14%		$0.60$0.5568,655 shs$10.76 million
03/07/2024$0.60$0.59
-0.68%		$0.60$0.5650,248 shs$10.99 million
03/06/2024$0.60$0.60
-0.52%		$0.63$0.5920,617 shs$11.07 million
03/05/2024$0.62$0.60
-3.24%		$0.64$0.5817,321 shs$11.13 million
03/04/2024$0.62$0.62
-0.78%		$0.64$0.6120,021 shs$11.50 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$0.62$0.62
+0.53%		$0.67$0.6129,163 shs$11.59 million
02/29/2024$0.60$0.62
+3.08%		$0.64$0.6130,956 shs$11.53 million
02/28/2024$0.63$0.60
-5.01%		$0.63$0.6042,492 shs$11.19 million
02/27/2024$0.65$0.63
-2.35%		$0.68$0.6327,936 shs$11.77 million
02/26/2024$0.64$0.65
+1.58%		$0.68$0.6223,194 shs$12.06 million
02/23/2024$0.65$0.64
-0.93%		$0.69$0.6230,540 shs$11.87 million
02/22/2024$0.67$0.65
-3.58%		$0.69$0.6520,408 shs$11.98 million
02/21/2024$0.70$0.67
-4.29%		$0.71$0.6539,320 shs$12.43 million
02/20/2024$0.69$0.70
+1.45%		$0.74$0.6665,181 shs$12.99 million
02/19/2024$0.69$0.69$0.74$0.6963,300 shs$12.80 million
02/16/2024$0.70$0.69
-1.48%		$0.74$0.6962,584 shs$12.80 million
02/15/2024$0.74$0.70
-5.35%		$0.75$0.7022,615 shs$12.99 million
02/14/2024$0.71$0.74
+3.64%		$0.75$0.7050,415 shs$13.73 million
02/13/2024$0.72$0.71
-0.86%		$0.74$0.6926,490 shs$13.25 million
02/12/2024$0.69$0.72
+4.38%		$0.74$0.6342,942 shs$13.36 million
02/09/2024$0.70$0.69
-1.43%		$0.70$0.6288,124 shs$12.80 million
02/08/2024$0.72$0.70
-2.64%		$0.75$0.7016,285 shs$12.98 million
02/07/2024$0.70$0.72
+2.54%		$0.72$0.6921,051 shs$13.34 million
02/06/2024$0.77$0.70
-8.94%		$0.78$0.6560,613 shs$13.01 million
02/05/2024$0.73$0.77
+5.48%		$0.78$0.70118,282 shs$14.28 million
02/02/2024$0.66$0.73
+10.44%		$0.79$0.67202,443 shs$13.54 million
02/01/2024$0.60$0.66
+11.09%		$0.70$0.50245,053 shs$12.26 million
01/31/2024$0.61$0.60
-2.30%		$0.63$0.58153,890 shs$11.04 million
01/30/2024$0.47$0.61
+29.57%		$0.65$0.48738,139 shs$11.30 million
01/29/2024$0.42$0.47
+11.93%		$0.47$0.41231,134 shs$8.72 million

Related Companies:
This page (NASDAQ:SOBR) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace