NASDAQ, SOBR End of Day and Historical Stock Data [Sobr Safe Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SOBR:

05 Sep 2025

LAST: 3.200	CHANGE: 0.09	OPEN: 3.200	HIGH: 3.241	ASK: 0.000	VOLUME: 24.8K
LAST: 3.200	CHG(%): 2.74	PREV: 3.290	LOW: 3.030	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	3.200	3.241	3.030	3.200	24.8K
04 Sep 25	3.370	3.370	3.230	3.290	8.2K
03 Sep 25	3.140	3.430	3.140	3.430	15.5K
02 Sep 25	3.000	3.340	2.980	3.330	27.5K
29 Aug 25	3.290	3.430	3.240	3.430	11.4K
28 Aug 25	3.300	3.460	3.300	3.360	6.7K
27 Aug 25	3.500	3.500	3.360	3.390	6.2K
26 Aug 25	3.500	3.500	3.366	3.490	9.8K
25 Aug 25	3.360	3.590	3.320	3.520	11.6K
22 Aug 25	3.380	3.470	3.290	3.360	4.5K

COMPANY PROFILE

Name:
About:	SOBR Safe, Inc. a hardware and software company, provides non-invasive technologies to monitor and identify the presence of alcohol in North America. The company offers SOBRcheck and SOBRsure that enables non-invasive alcohol monitoring and detection, biometric identity verification, and qualified, real-time cloud-based alerts and reporting; and SOBRsafe, a touch-based alcohol monitoring and detection products. SOBR Safe, Inc. was founded in 2004 and is headquartered in Greenwood Village, Colorado.
Sector:	Technology
Industry:	Scientific & Technical Instruments
Address:	6400 South Fiddlers Green Circle, Greenwood Village, CO, United States, 80111
Website:	https://sobrsafe.com
CUSIP:	833592207
CIK:	0001425627
ISIN:	US8335922071
FIGI:	BBG000P42ZM9

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.01
Price to Book:	0.64
Price to Sales:	17.20
Shares:	1.52M
Market Cap:	4.85M

TECHNICAL INDICATORS

MA5:	3.34
MA10:	3.38
MA20:	3.40
MA50:	3.64
MA100:	3.47
MA200:	2.67
RSI14:	40.57
WPR14:	-100.00
MTM14:	-0.21
ROC14:	-0.06
ATR:	0.24
Week High:	3.43
Week Low:	2.98
Month High:	3.83
Month Low:	2.98
Year High:	19.35
Year Low:	0.06
Volatility:	7.25

RECENT SPLITS

Date	Ratio
04 Apr 2025	1-10
02 Oct 2024	1-110
28 Apr 2022	1-3
08 Jun 2020	3-100