Sobr Safe Inc (SOBR)
3.96
-0.22
(-5.26%)
USD |
NASDAQ |
Nov 21, 16:00
3.96
0.00 (0.00%)
After-Hours: 20:00
Sobr Safe Price: 3.96 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 4.98 | 4.98 | 4.00 | 4.18 | 47151.00 |
| Nov 19, 2024 | 4.00 | 4.39 | 3.87 | 4.34 | 89506.00 |
| Nov 18, 2024 | 4.12 | 4.24 | 4.000 | 4.01 | 68058.00 |
| Nov 15, 2024 | 4.31 | 4.65 | 4.13 | 4.20 | 152568.0 |
| Nov 14, 2024 | 4.74 | 4.800 | 4.41 | 4.60 | 52563.00 |
| Nov 13, 2024 | 4.86 | 5.04 | 4.428 | 4.74 | 71475.00 |
| Nov 12, 2024 | 4.72 | 5.174 | 4.52 | 4.97 | 51619.00 |
| Nov 11, 2024 | 4.94 | 5.175 | 4.654 | 4.87 | 64394.00 |
| Nov 08, 2024 | 5.18 | 5.67 | 4.525 | 4.95 | 48333.00 |
| Nov 07, 2024 | 6.20 | 6.939 | 5.250 | 5.35 | 155013.0 |
| Nov 06, 2024 | 5.28 | 6.235 | 5.106 | 5.77 | 149949.0 |
| Nov 05, 2024 | 5.09 | 5.55 | 4.84 | 5.39 | 76190.00 |
| Nov 04, 2024 | 5.38 | 5.478 | 4.77 | 4.91 | 106619.0 |
| Nov 01, 2024 | 5.89 | 6.108 | 5.17 | 5.36 | 32275.00 |
| Oct 31, 2024 | 5.79 | 6.010 | 5.71 | 5.80 | 40173.00 |
| Oct 30, 2024 | 6.34 | 6.65 | 5.86 | 5.90 | 52817.00 |
| Oct 29, 2024 | 6.04 | 6.48 | 6.00 | 6.34 | 76215.00 |
| Oct 28, 2024 | 6.99 | 7.28 | 5.81 | 5.87 | 114008.0 |
| Oct 25, 2024 | 8.06 | 8.15 | 7.000 | 7.08 | 99468.00 |
| Oct 24, 2024 | 9.62 | 9.814 | 7.50 | 8.00 | 205541.0 |
| Oct 23, 2024 | 9.38 | 10.36 | 9.33 | 9.99 | 122375.0 |
| Oct 22, 2024 | 10.35 | 10.80 | 9.12 | 9.99 | 1.425M |
| Oct 21, 2024 | 10.11 | 10.47 | 8.37 | 9.00 | 315663.0 |
| Oct 18, 2024 | 15.10 | 19.35 | 9.45 | 10.26 | 6.405M |
| Oct 17, 2024 | 7.51 | 8.24 | 7.17 | 7.95 | 1.100M |
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).
Price Range, Past 5 Years
3.80
Minimum
Oct 04 2024
1980.00
Maximum
Jan 05 2021
479.65
Average
310.75
Median
Price Benchmarks
| Genasys Inc | 3.74 |
| MIND Technology Inc | 3.88 |
| Teledyne Technologies Inc | 480.12 |
| Astrotech Corp | 7.63 |
| Cepton Inc | 3.135 |
Price Related Metrics
| PS Ratio | 4.613 |
| Price to Book Value | 1.749 |
| Earnings Yield | -1.41K% |
| Market Cap | 3.651M |