QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)

SOBR Safe (SOBR) Stock Chart & Stock Price History

$0.70
+0.01 (+1.45%)
(As of 02/20/2024 ET)

SOBR Safe Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
+80.04%
3 Month
Performance
+24.69%
6 Month
Performance
-53.95%
Year-To-Date
Performance
+55.27%
1 Year
Performance
-76.11%
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


SOBR Stock Chart for Tuesday, February, 20, 2024

SOBR Safe Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$0.41$0.42
+1.79%
$0.42$0.4020,717 shs$7.79 million
01/25/2024$0.40$0.41
+3.12%
$0.42$0.39111,661 shs$7.65 million
01/24/2024$0.39$0.40
+2.56%
$0.40$0.3624,718 shs$7.42 million
01/23/2024$0.37$0.39
+4.31%
$0.40$0.3682,559 shs$7.23 million
01/22/2024$0.39$0.37
-3.83%
$0.42$0.37103,711 shs$6.94 million
01/19/2024$0.39$0.39
-0.33%
$0.42$0.3945,400 shs$7.21 million
01/18/2024$0.40$0.39
-2.48%
$0.41$0.3952,740 shs$7.24 million
01/17/2024$0.41$0.40
-1.28%
$0.43$0.4039,401 shs$7.42 million
01/16/2024$0.42$0.41
-3.52%
$0.43$0.4116,016 shs$7.52 million
01/15/2024$0.42$0.42$0.44$0.39113,300 shs$7.79 million
01/12/2024$0.42$0.42$0.44$0.39113,258 shs$7.79 million
01/11/2024$0.44$0.42
-4.55%
$0.46$0.4051,256 shs$7.79 million
01/10/2024$0.45$0.44
-2.22%
$0.47$0.4146,658 shs$8.16 million
01/09/2024$0.40$0.45
+12.47%
$0.45$0.3872,499 shs$8.35 million
01/08/2024$0.42$0.40
-4.05%
$0.42$0.3975,359 shs$7.42 million
01/05/2024$0.50$0.42
-16.43%
$0.50$0.40238,471 shs$7.74 million
01/04/2024$0.50$0.50
-0.18%
$0.51$0.4917,465 shs$9.26 million
01/03/2024$0.51$0.50
-2.74%
$0.52$0.4634,382 shs$9.27 million
01/02/2024$0.45$0.51
+14.02%
$0.51$0.4635,944 shs$9.54 million
01/01/2024$0.45$0.45
0.00%
$0.56$0.44144,700 shs$8.36 million
12/29/2023$0.50$0.45
-9.31%
$0.56$0.44144,217 shs$8.36 million
12/28/2023$0.53$0.50
-6.21%
$0.53$0.45128,660 shs$9.22 million
12/27/2023$0.52$0.53
+1.15%
$0.58$0.51123,242 shs$9.83 million
12/26/2023$0.52$0.52
+1.55%
$0.55$0.51421,812 shs$9.72 million
12/25/2023$0.52$0.52$0.52$0.4499,300 shs$9.57 million
12/22/2023$0.47$0.52
+10.49%
$0.52$0.4497,349 shs$9.57 million
12/21/2023$0.46$0.47
+1.52%
$0.47$0.4358,811 shs$8.66 million
12/20/2023$0.45$0.46
+2.22%
$0.47$0.4251,232 shs$8.53 million
12/19/2023$0.47$0.45
-3.72%
$0.48$0.40111,013 shs$8.35 million
12/18/2023$0.50$0.47
-6.52%
$0.52$0.2097,087 shs$8.67 million
12/15/2023$0.52$0.50
-3.83%
$0.57$0.5085,321 shs$9.28 million
12/14/2023$0.53$0.52
-1.91%
$0.55$0.4958,069 shs$9.64 million
12/13/2023$0.52$0.53
+2.91%
$0.54$0.4571,145 shs$9.83 million
12/12/2023$0.55$0.52
-6.53%
$0.60$0.5025,451 shs$9.55 million
12/11/2023$0.56$0.55
-1.78%
$0.64$0.5430,666 shs$10.22 million
12/08/2023$0.62$0.56
-8.78%
$0.63$0.5246,369 shs$10.40 million
12/07/2023$0.62$0.62
-0.81%
$0.66$0.6020,013 shs$11.41 million
12/06/2023$0.65$0.62
-5.20%
$0.68$0.6149,167 shs$11.50 million
12/05/2023$0.66$0.65
-0.91%
$0.67$0.6429,482 shs$12.13 million
12/04/2023$0.68$0.66
-2.94%
$0.70$0.6642,730 shs$12.24 million
12/01/2023$0.73$0.68
-6.85%
$0.73$0.63118,574 shs$12.61 million
11/30/2023$0.75$0.73
-2.65%
$0.78$0.7174,445 shs$13.54 million
11/29/2023$0.71$0.75
+5.80%
$0.79$0.7181,130 shs$13.91 million
11/28/2023$0.63$0.71
+11.80%
$0.76$0.64134,325 shs$13.15 million
11/27/2023$0.60$0.63
+5.84%
$0.66$0.60115,132 shs$11.76 million
11/24/2023$0.57$0.60
+4.85%
$0.62$0.56150,485 shs$10.69 million
11/23/2023$0.57$0.57$0.61$0.55129,415 shs$10.60 million
11/22/2023$0.55$0.57
+3.87%
$0.61$0.55129,415 shs$10.60 million
11/21/2023$0.56$0.55
-2.03%
$0.59$0.5551,167 shs$10.20 million
11/20/2023$0.55$0.56
+1.43%
$0.59$0.5531,592 shs$10.41 million

This page (NASDAQ:SOBR) was last updated on 2/20/2024 by MarketBeat.com Staff