Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SOBR Safe, Inc. - Common Stock (NQ:SOBR)

3.420 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	3.450	3.590	3.310	3.420	19,408	+0.01(+0.29%)
Aug 18, 2025	3.310	3.580	3.300	3.410	13,508	+0.01(+0.29%)
Aug 15, 2025	3.360	3.430	3.300	3.400	6,019	-0.03(-0.87%)
Aug 14, 2025	3.430	3.520	3.320	3.430	16,977	-0.19(-5.25%)
Aug 13, 2025	3.600	3.750	3.501	3.620	29,583	+0.07(+1.97%)
Aug 12, 2025	3.190	3.630	3.170	3.550	125,044	+0.40(+12.88%)
Aug 11, 2025	3.250	3.250	3.040	3.145	21,128	-0.11(-3.53%)
Aug 08, 2025	3.170	3.377	3.170	3.260	15,348	+0.04(+1.24%)
Aug 07, 2025	3.440	3.450	3.190	3.220	35,094	-0.35(-9.80%)
Aug 06, 2025	3.580	3.580	3.320	3.570	56,110	-0.11(-2.99%)
Aug 05, 2025	3.830	3.830	3.560	3.680	21,640	-0.11(-2.90%)
Aug 04, 2025	3.610	3.810	3.610	3.790	60,657	+0.12(+3.27%)
Aug 01, 2025	3.815	3.850	3.570	3.670	45,377	-0.23(-5.90%)
Jul 31, 2025	3.990	3.996	3.826	3.900	16,867	-0.18(-4.41%)
Jul 30, 2025	3.980	4.099	3.860	4.080	28,151	+0.02(+0.49%)
Jul 29, 2025	4.390	4.390	3.940	4.060	44,980	-0.23(-5.36%)
Jul 28, 2025	4.270	4.380	4.231	4.290	23,855	-0.09(-2.05%)
Jul 25, 2025	4.280	4.390	4.257	4.380	28,435	+0.05(+1.15%)
Jul 24, 2025	4.410	4.450	4.220	4.330	33,363	-0.04(-0.92%)
Jul 23, 2025	4.280	4.500	4.060	4.370	81,852	+0.08(+1.86%)
Jul 22, 2025	4.160	4.370	3.950	4.290	78,661	+0.05(+1.18%)
Jul 21, 2025	4.210	4.480	4.048	4.240	91,083	+0.14(+3.41%)
Jul 18, 2025	3.960	4.130	3.916	4.100	86,664	+0.10(+2.50%)
Jul 17, 2025	3.950	4.060	3.870	4.000	57,097	+0.05(+1.27%)
Jul 16, 2025	4.090	4.149	3.810	3.950	184,216	-0.32(-7.49%)
Jul 15, 2025	4.260	4.400	4.020	4.270	95,314	-0.07(-1.61%)
Jul 14, 2025	4.800	4.800	4.300	4.340	172,008	-0.39(-8.25%)
Jul 11, 2025	4.230	5.280	4.220	4.730	571,629	+0.37(+8.36%)
Jul 10, 2025	4.130	4.715	3.740	4.365	704,132	-0.38(-7.91%)
Jul 09, 2025	4.840	5.290	4.102	4.740	25,913,496	+1.37(+40.65%)
Jul 08, 2025	2.820	3.490	2.816	3.370	8,236,374	+0.56(+19.93%)
Jul 07, 2025	3.010	3.020	2.670	2.810	49,085	-0.16(-5.39%)
Jul 03, 2025	3.000	3.107	2.970	2.970	13,519	-0.03(-1.00%)
Jul 02, 2025	3.155	3.155	2.910	3.000	38,895	-0.18(-5.66%)
Jul 01, 2025	2.950	3.240	2.950	3.180	63,461	+0.29(+10.03%)
Jun 30, 2025	2.820	2.980	2.811	2.890	20,076	+0.05(+1.76%)
Jun 27, 2025	2.900	2.900	2.745	2.840	19,734	+0.02(+0.71%)
Jun 26, 2025	2.860	2.880	2.720	2.820	21,579	+0.02(+0.71%)
Jun 25, 2025	2.960	3.000	2.775	2.800	23,961	-0.12(-4.11%)
Jun 24, 2025	2.950	3.000	2.850	2.920	14,440	-0.02(-0.68%)
Jun 23, 2025	2.950	3.031	2.815	2.940	34,508	-0.07(-2.33%)
Jun 20, 2025	3.350	3.369	3.010	3.010	23,233	-0.34(-10.15%)
Jun 18, 2025	3.282	3.350	3.143	3.350	30,532	+0.06(+1.82%)
Jun 17, 2025	3.340	3.390	3.060	3.290	22,649	+0.11(+3.46%)
Jun 16, 2025	3.150	3.380	3.036	3.180	25,346	-0.01(-0.31%)
Jun 13, 2025	3.330	3.340	3.050	3.190	14,842	-0.26(-7.54%)
Jun 12, 2025	3.600	3.649	3.400	3.450	15,339	-0.07(-1.99%)
Jun 11, 2025	3.520	3.574	3.440	3.520	16,476	-0.12(-3.30%)
Jun 10, 2025	3.820	3.820	3.615	3.640	23,636	-0.13(-3.45%)
Jun 09, 2025	3.690	3.830	3.551	3.770	53,941	+0.10(+2.72%)
Jun 06, 2025	3.600	3.680	3.475	3.670	29,339	+0.11(+3.09%)
Jun 05, 2025	3.340	3.590	3.315	3.560	51,877	+0.18(+5.33%)
Jun 04, 2025	3.320	3.640	3.290	3.380	98,400	+0.05(+1.50%)
Jun 03, 2025	3.130	3.330	3.116	3.330	32,084	+0.19(+6.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SOBR Safe, Inc. - Common Stock (NQ:SOBR)

Historical Prices