Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SEV Historical Prices

Aptera Motors Corp. Class B Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
8.80
Period low
1.29
Period change
-74.66%
DateOpenHighLowCloseChangeVolume
Nov 5, 20262.052.051.901.94-6.73%232,842
Nov 4, 20261.882.111.812.08+14.29%366,985
Nov 3, 20261.861.861.681.82-1.09%506,899
Nov 2, 20261.651.951.651.84+11.52%626,757
Oct 30, 20261.691.701.611.65-1.20%160,685
Oct 29, 20261.611.691.601.67+3.73%219,251
Oct 28, 20261.611.641.571.61+0.63%141,885
Oct 27, 20261.531.641.501.60+3.90%182,737
Oct 26, 20261.511.541.461.54+1.99%142,076
Oct 23, 20261.411.521.401.51+4.86%239,799
Oct 22, 20261.441.451.381.44+4.35%146,312
Oct 21, 20261.451.501.371.38-4.83%329,524
Oct 20, 20261.431.471.411.45+0.69%142,495
Oct 19, 20261.471.541.441.44-0.69%133,749
Oct 16, 20261.471.571.431.45+0.69%236,280
Oct 15, 20261.501.501.401.44-4.00%471,906
Oct 14, 20261.531.541.471.50-2.91%304,467
Oct 13, 20261.631.661.531.54-3.44%503,761
Oct 12, 20261.651.651.581.60-2.44%216,980
Oct 9, 20261.631.651.561.64+0.61%194,953
Oct 8, 20261.631.651.581.63+0.00%160,552
Oct 7, 20261.611.671.601.63-1.81%143,640
Oct 6, 20261.611.691.581.66+5.06%431,385
Oct 5, 20261.701.741.571.58-4.53%423,930
Oct 2, 20261.721.761.561.66-2.65%717,092
Oct 1, 20262.072.131.611.70-18.27%1,153,328
Sep 30, 20261.982.121.982.08+5.05%122,357
Sep 29, 20261.992.021.951.98+0.00%115,883
Sep 28, 20261.992.021.961.98+0.51%114,920
Sep 25, 20262.002.041.971.97-1.50%137,041
Sep 24, 20262.002.041.992.00+2.04%152,283
Sep 23, 20262.102.101.961.96-5.31%271,992
Sep 22, 20262.102.202.072.07-0.96%163,997
Sep 21, 20262.192.202.092.09-3.69%151,508
Sep 18, 20262.102.202.072.17+3.83%393,696
Sep 17, 20262.072.152.062.09+1.46%248,039
Sep 16, 20262.052.182.012.06+2.49%366,953
Sep 15, 20262.192.232.012.01-8.22%509,465
Sep 14, 20262.262.292.152.19-3.10%198,625
Sep 11, 20262.302.332.252.26-1.31%185,503
Sep 9, 20262.282.322.252.29+0.44%157,528
Sep 8, 20262.332.402.252.28-0.87%374,542
Sep 4, 20262.372.432.292.30-2.95%318,601
Sep 3, 20262.352.382.322.37+1.72%203,946
Sep 2, 20262.322.392.302.33-1.69%178,273
Aug 31, 20262.342.452.302.37+1.72%215,505
Aug 28, 20262.352.402.282.33-1.27%115,273
Aug 27, 20262.292.392.292.36+3.06%241,272
Aug 26, 20262.362.372.262.29-3.98%182,624
Aug 25, 20262.432.452.302.38-0.63%304,722
Aug 24, 20262.502.502.392.40-2.83%386,985
Aug 21, 20262.392.492.292.47+5.11%1,429,364
Aug 20, 20262.122.372.112.35+11.64%628,044
Aug 19, 20262.152.182.102.10+0.24%73,234
Aug 18, 20262.102.202.102.10-3.23%192,477
Aug 17, 20262.202.242.142.17-0.46%67,447
Aug 14, 20262.122.222.122.18-0.91%57,862
Aug 13, 20262.162.302.052.20-1.79%302,185
Aug 12, 20262.202.252.192.24+2.28%105,813
Aug 11, 20262.142.252.122.19+2.34%221,941
Aug 10, 20262.192.222.092.14-4.04%145,356
Aug 7, 20262.142.242.052.23+5.19%292,025
Aug 6, 20262.072.162.052.12+3.16%125,017
Aug 5, 20262.072.252.032.06+4.31%786,066
Aug 4, 20261.871.991.781.97+7.07%503,787
Aug 3, 20261.791.851.751.84+5.14%203,010
Jul 31, 20261.781.801.741.75-1.69%74,803
Jul 30, 20261.701.791.671.78+6.59%280,955
Jul 29, 20261.671.711.631.67+1.21%88,482
Jul 28, 20261.691.721.621.65-2.37%141,975
Jul 27, 20261.661.751.651.69+4.32%164,332
Jul 24, 20261.751.771.601.62-5.26%220,953
Jul 23, 20261.791.801.711.71-4.47%244,258
Jul 22, 20261.821.881.761.79-2.72%196,386
Jul 21, 20261.971.981.821.84-3.66%230,737
Jul 20, 20261.901.951.851.91+1.06%168,086
Jul 17, 20261.901.931.821.89-1.05%325,656
Jul 16, 20261.901.931.871.91+0.79%227,411
Jul 15, 20261.891.921.851.90+2.99%318,308
Jul 14, 20261.851.871.761.84+0.82%226,650
Jul 13, 20261.831.851.801.82+0.83%298,696
Jul 10, 20262.002.021.791.81-12.56%1,086,076
Jul 9, 20262.122.232.072.07-1.43%182,989
Jul 8, 20262.052.181.972.10+2.44%314,625
Jul 7, 20262.182.182.002.05-5.09%328,303
Jul 6, 20262.152.212.122.16+0.47%175,752
Jul 2, 20262.292.352.152.15-5.70%259,587
Jul 1, 20262.412.442.282.28-6.94%191,720
Jun 30, 20262.272.502.272.45+7.93%258,524
Jun 29, 20262.242.342.202.27-0.87%147,874
Jun 26, 20262.202.322.162.29+4.09%358,797
Jun 25, 20262.272.272.132.20-0.90%126,659
Jun 24, 20262.182.252.132.22+4.23%87,314
Jun 23, 20262.242.272.132.13-6.17%180,189
Jun 22, 20262.312.362.252.27-4.22%163,287
Jun 18, 20262.322.402.222.37+4.41%358,337
Jun 17, 20262.312.412.272.27-2.99%287,507
Jun 16, 20262.252.372.202.34+4.46%440,660
Jun 15, 20262.322.322.192.24-0.44%190,128
Jun 12, 20262.202.332.202.25+2.74%232,131
Jun 11, 20262.142.192.102.19+3.79%96,857
Jun 10, 20262.122.152.062.11-0.47%100,134
Jun 9, 20262.192.242.042.12+0.00%117,485
Jun 8, 20262.072.222.042.12+3.41%208,423
Jun 5, 20262.062.091.972.05-1.44%365,852
Jun 4, 20262.152.232.062.08-4.59%265,875
Jun 3, 20262.242.292.102.18-2.24%223,089
Jun 2, 20262.302.332.172.23-3.46%300,530
Jun 1, 20262.332.472.262.31+0.43%217,622
May 29, 20262.422.492.292.30-6.12%256,477
May 28, 20262.582.582.402.45-2.00%162,098
May 27, 20262.552.602.442.50-0.79%189,009
May 26, 20262.532.602.482.52+1.20%224,767
May 22, 20262.492.522.442.49+1.22%177,075
May 21, 20262.442.462.332.46+2.07%175,537
May 20, 20262.512.602.402.41+0.42%106,566
May 19, 20262.432.482.322.40-2.83%189,128
May 18, 20262.372.542.362.47+5.56%399,793
May 15, 20262.582.622.292.34-9.30%652,670
May 14, 20262.652.682.502.58-0.39%312,101
May 13, 20262.642.652.522.59+0.39%248,980
May 12, 20262.572.702.552.58+0.39%309,077
May 11, 20262.552.602.512.57+0.39%155,080
May 8, 20262.622.672.552.56-1.16%136,592
May 7, 20262.652.672.532.59-1.15%239,262
May 6, 20262.672.752.602.62-1.87%401,371
May 5, 20262.712.762.612.67-2.91%157,902
May 4, 20262.712.882.712.75+1.10%134,050
May 1, 20262.792.792.642.72-1.63%151,457
Apr 30, 20262.812.882.652.77-1.95%297,128
Apr 29, 20262.842.932.812.82+0.00%127,230
Apr 28, 20262.922.932.782.82-3.42%217,824
Apr 27, 20262.952.982.852.92+0.34%287,896
Apr 24, 20263.073.072.892.91-3.96%152,376
Apr 23, 20263.113.122.873.03-2.26%296,085
Apr 22, 20263.143.193.053.10+2.31%222,893
Apr 21, 20263.373.373.013.03-8.73%226,330
Apr 20, 20263.183.493.123.32+5.06%298,169
Apr 17, 20263.273.283.043.16-1.56%300,601
Apr 16, 20263.393.493.203.21-1.83%279,256
Apr 15, 20263.183.493.153.27+4.47%445,301
Apr 14, 20263.063.243.053.13+2.29%248,194
Apr 13, 20262.763.062.723.06+12.92%357,280
Apr 10, 20262.742.762.672.71-2.52%164,676
Apr 9, 20262.752.892.652.78+0.00%152,447
Apr 8, 20262.852.912.702.78+0.00%259,256
Apr 7, 20262.812.812.612.78+0.00%120,299
Apr 6, 20262.832.852.682.78-1.07%173,293
Apr 2, 20262.712.882.672.81+4.46%148,748
Apr 1, 20262.712.832.652.69+1.51%206,514
Mar 31, 20262.512.772.512.65+4.33%237,895
Mar 30, 20262.512.632.492.54+0.40%276,130
Mar 27, 20262.772.772.512.53-8.00%262,614
Mar 26, 20262.902.982.692.75-4.18%306,753
Mar 25, 20263.063.172.832.87-5.59%309,297
Mar 24, 20262.933.072.813.04+3.75%196,139
Mar 23, 20262.903.102.792.93+5.78%396,267
Mar 20, 20262.963.112.702.77-6.42%416,605
Mar 19, 20262.903.262.732.96+0.85%639,063
Mar 18, 20262.693.072.602.94+9.51%1,106,268
Mar 17, 20262.582.692.252.68+4.28%792,708
Mar 16, 20262.752.782.532.57-4.10%348,433
Mar 13, 20262.832.912.622.68-2.55%583,561
Mar 12, 20263.013.182.602.75-19.83%1,819,400
Mar 11, 20264.194.203.303.43-10.21%1,579,304
Mar 10, 20263.473.863.103.82+20.89%1,043,497
Mar 9, 20263.253.802.693.16-3.66%2,156,594
Mar 6, 20262.393.322.353.28+38.98%1,766,976
Mar 5, 20262.142.392.022.36+10.02%663,137
Mar 4, 20262.192.312.072.15+1.66%592,453
Mar 3, 20262.402.402.012.11-12.45%752,882
Mar 2, 20262.152.452.152.41+10.55%406,664
Feb 27, 20262.192.222.122.18+0.93%240,076
Feb 26, 20262.242.242.062.16+0.93%464,536
Feb 25, 20262.042.202.002.14+8.08%577,675
Feb 24, 20261.862.001.851.98+8.20%370,442
Feb 23, 20261.791.851.751.83+5.17%236,710
Feb 20, 20261.801.841.731.74-2.79%146,589
Feb 19, 20261.701.831.701.79+5.29%319,499
Feb 18, 20261.751.771.661.70-1.73%153,830
Feb 17, 20261.801.801.651.73+0.00%248,303
Feb 13, 20261.691.751.671.73+4.22%281,524
Feb 12, 20261.671.721.621.66+0.61%173,985
Feb 11, 20261.701.731.571.65-2.94%201,485
Feb 10, 20261.721.731.681.70-0.58%327,608
Feb 9, 20261.721.741.641.71+1.79%335,334
Feb 6, 20261.461.741.451.68+19.15%777,917
Feb 5, 20261.531.551.401.41-8.44%409,545
Feb 4, 20261.501.541.431.54+1.32%568,634
Feb 3, 20261.451.531.371.52+6.29%658,514
Feb 2, 20261.531.551.421.43-4.03%719,807
Jan 30, 20261.501.501.391.49-0.33%517,044
Jan 29, 20261.431.501.361.50+6.03%526,455
Jan 28, 20261.471.491.371.41-2.42%671,437
Jan 27, 20261.571.571.381.45-3.02%737,965
Jan 26, 20261.521.521.351.49-0.67%1,139,197
Jan 23, 20261.601.601.291.50-37.76%8,461,579
Jan 22, 20263.313.352.402.41-25.85%1,063,898
Jan 21, 20263.854.073.203.25-14.25%634,743
Jan 20, 20264.294.503.793.79-14.25%386,673
Jan 16, 20264.534.794.314.42-2.43%85,964
Jan 15, 20264.564.934.484.53-0.66%195,692
Jan 14, 20264.284.564.244.56+6.54%142,945
Jan 13, 20264.004.383.864.28+7.27%161,231
Jan 12, 20264.744.823.903.99-18.40%483,508
Jan 9, 20264.855.094.754.89+5.62%139,408
Jan 8, 20264.574.894.424.63+0.87%63,880
Jan 7, 20264.684.684.464.59-1.50%61,571
Jan 6, 20264.524.754.484.66+2.87%92,080
Jan 5, 20264.534.704.534.53-0.22%116,552
Jan 2, 20264.184.634.174.54+5.83%126,897
Dec 31, 20254.815.004.244.29-11.55%317,511
Dec 30, 20254.915.044.804.85-1.82%144,261
Dec 29, 20255.295.294.904.94-3.33%134,459
Dec 26, 20255.295.485.075.11-1.35%98,620
Dec 24, 20255.185.485.035.18-2.81%124,997
Dec 23, 20255.015.555.005.33+7.03%186,068
Dec 22, 20254.925.094.754.98+1.22%160,008
Dec 19, 20254.805.194.774.92+2.50%458,492
Dec 18, 20254.975.294.804.80-2.83%166,843
Dec 17, 20255.235.434.914.94-5.90%166,694
Dec 16, 20255.615.615.165.25-5.23%112,404
Dec 15, 20255.085.705.045.54+14.23%231,014
Dec 12, 20255.005.054.504.85-1.22%224,798
Dec 11, 20255.205.284.904.91-3.35%163,417
Dec 10, 20255.315.475.085.08-5.05%132,232
Dec 9, 20255.335.575.005.35+1.71%188,920
Dec 8, 20255.605.775.265.26-2.95%130,246
Dec 5, 20255.846.555.405.42-5.90%219,889
Dec 4, 20255.545.845.275.76+4.35%122,620
Dec 3, 20255.725.725.345.52+2.22%101,653
Dec 2, 20255.015.715.015.40+7.57%93,835
Dec 1, 20255.605.615.025.02-8.39%133,141
Nov 28, 20255.505.585.255.48-1.44%83,138
Nov 26, 20255.705.905.505.56-3.47%98,245
Nov 25, 20256.006.205.655.76-1.54%166,139
Nov 24, 20255.976.255.725.85-3.94%175,683
Nov 21, 20256.406.495.906.09-5.87%169,273
Nov 20, 20256.947.006.256.47-3.29%154,679
Nov 19, 20256.527.006.426.69+0.75%93,352
Nov 18, 20256.506.836.306.64+1.84%100,569
Nov 17, 20256.647.006.516.52-1.21%77,277
Nov 14, 20256.506.936.126.60+1.07%167,683
Nov 13, 20257.267.996.466.53-12.05%268,053
Nov 12, 20258.228.307.257.42-10.86%208,154
Nov 11, 20258.508.808.008.33-1.54%116,050
Nov 10, 20258.088.517.908.46+9.87%110,990
Nov 7, 20257.617.837.267.70+0.59%85,144
Nov 6, 20258.308.527.517.66-8.54%125,052

Daily open, high, low, close and volume for Aptera Motors Corp. Class B Common Stock (SEV). Showing 249 trading days. Unadjusted prices.