Sobr Safe Price Trends

Sobr Safe Inc (SOBR)

0.256 -0.03 (-11.69%) USD | NASDAQ | May 03, 16:00

0.256 0.00 (0.00%) After-Hours: 16:15

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
May 02, 2024	0.303	0.305	0.28	0.2899	49768.00
May 01, 2024	0.2868	0.2988	0.255	0.29	115311.0
Apr 30, 2024	0.291	0.3198	0.291	0.30	36649.00
Apr 29, 2024	0.303	0.3079	0.2734	0.3074	65866.00
Apr 26, 2024	0.28	0.285	0.2632	0.2827	46541.00
Apr 25, 2024	0.295	0.309	0.28	0.29	26190.00
Apr 24, 2024	0.26	0.3498	0.2408	0.3021	166972.0
Apr 23, 2024	0.279	0.279	0.2305	0.2584	233819.0
Apr 22, 2024	0.284	0.284	0.2519	0.253	40859.00
Apr 19, 2024	0.26	0.298	0.26	0.2604	79949.00
Apr 18, 2024	0.269	0.2928	0.2517	0.2559	69525.00
Apr 17, 2024	0.2519	0.3389	0.25	0.2504	142941.0
Apr 16, 2024	0.3045	0.3045	0.235	0.2518	240276.0
Apr 15, 2024	0.3402	0.345	0.30	0.3023	80139.00
Apr 12, 2024	0.35	0.38	0.33	0.332	97422.00
Apr 11, 2024	0.361	0.378	0.345	0.35	94336.00
Apr 10, 2024	0.355	0.37	0.33	0.36	90243.00
Apr 09, 2024	0.33	0.37	0.3211	0.361	145110.0
Apr 08, 2024	0.321	0.3401	0.321	0.33	104721.0
Apr 05, 2024	0.31	0.3365	0.3001	0.3286	72810.00
Apr 04, 2024	0.3286	0.3286	0.3062	0.3117	45002.00
Apr 03, 2024	0.3122	0.3173	0.30	0.3139	120090.0
Apr 02, 2024	0.32	0.3299	0.287	0.3152	317291.0
Apr 01, 2024	0.42	0.42	0.2868	0.3202	711308.0
Mar 28, 2024	0.445	0.4695	0.4008	0.41	248359.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2504

Minimum

Apr 17 2024

18.00

Maximum

Jan 05 2021

4.424

Average

2.845

Median

Price Benchmarks

Genasys Inc	2.25
MIND Technology Inc	5.70
Teledyne Technologies Inc	385.45
Sensata Technologies Holding PLC	40.06
Cepton Inc	3.09

Price Related Metrics

PS Ratio	29.53
Price to Book Value	2.514
Earnings Yield	-218.8%
Market Cap	5.119M