Sobr Safe Inc (SOBR)
0.256
-0.03
(-11.69%)
USD |
NASDAQ |
May 03, 16:00
0.256
0.00 (0.00%)
After-Hours: 20:00
Sobr Safe Price: 0.256 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 0.275 | 0.28 | 0.25 | 0.256 | 184083.0 |
May 02, 2024 | 0.303 | 0.305 | 0.28 | 0.2899 | 55581.00 |
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 |
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
0.2504
Minimum
Apr 17 2024
18.00
Maximum
Jan 05 2021
4.427
Average
2.86
Median
Nov 01 2022
Price Benchmarks
Genasys Inc | 2.24 |
MIND Technology Inc | 5.80 |
Teledyne Technologies Inc | 385.34 |
Sensata Technologies Holding PLC | 40.07 |
Cepton Inc | 3.05 |
Price Related Metrics
PS Ratio | 29.53 |
Price to Book Value | 2.514 |
Earnings Yield | -218.8% |
Market Cap | 5.119M |