Sable Offshore Corp. (BIT:1SOC)
Italy · Delayed Price · Currency is EUR 3.156
+0.166 (5.55%)
At close: Oct 2, 2026
BIT:1SOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.05 | 3.25 | 3.02 | 3.16 | 3.16 | 5.55% | 25,316 |
| Oct 1, 2026 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -6.85% | 13,574 |
| Sep 30, 2026 | 3.00 | 3.17 | 2.99 | 3.21 | 3.21 | 3.48% | 6,915 |
| Sep 29, 2026 | 3.15 | 3.15 | 3.15 | 3.10 | 3.10 | -7.60% | 140 |
| Sep 28, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | -1.47% | 400 |
| Sep 25, 2026 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -6.61% | 9,714 |
| Sep 24, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -4.88% | 9,050 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.95% | - |
| Sep 22, 2026 | 3.75 | 3.77 | 3.71 | 3.80 | 3.80 | -1.30% | 3,985 |
| Sep 21, 2026 | 4.09 | 4.09 | 3.75 | 3.85 | 3.85 | -4.28% | 2,132 |
| Sep 18, 2026 | 3.80 | 4.03 | 3.80 | 4.02 | 4.02 | 5.84% | 8,202 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.78 | 3.80 | 3.80 | -7.57% | 6,915 |
| Sep 16, 2026 | 4.10 | 4.10 | 4.10 | 4.11 | 4.11 | -4.13% | 3,041 |
| Sep 15, 2026 | 4.37 | 4.38 | 4.30 | 4.29 | 4.29 | -4.88% | 14,230 |
| Sep 14, 2026 | 4.52 | 4.52 | 4.42 | 4.51 | 4.51 | 7.54% | 5,012 |
| Sep 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.28% | - |
| Sep 10, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 3.37% | 8,586 |
| Sep 9, 2026 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | -3.49% | 1,946 |
| Sep 8, 2026 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 6.86% | 4,965 |
| Sep 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.09% | - |
| Sep 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.58% | - |
| Sep 2, 2026 | 4.03 | 4.03 | 4.03 | 3.97 | 3.97 | -4.11% | 100 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.14 | 4.14 | 5.05% | 1,412 |
| Aug 31, 2026 | 4.01 | 4.01 | 4.01 | 3.94 | 3.94 | -1.18% | 100 |
| Aug 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.68% | - |
| Aug 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.11% | - |
| Aug 26, 2026 | 3.96 | 3.96 | 3.92 | 3.88 | 3.88 | -4.77% | 10,407 |
| Aug 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.73% | - |
| Aug 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.75% | - |
| Aug 21, 2026 | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | 4.69% | 2,458 |
| Aug 20, 2026 | 4.09 | 4.41 | 4.09 | 4.28 | 4.28 | 21.50% | 5,319 |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.53 | 3.53 | 5.13% | 1,450 |
| Aug 18, 2026 | 3.33 | 3.33 | 3.27 | 3.35 | 3.35 | -2.56% | 11,450 |
| Aug 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.96% | - |
| Aug 14, 2026 | 3.56 | 3.64 | 3.55 | 3.58 | 3.58 | 5.57% | 7,686 |
| Aug 13, 2026 | 3.80 | 3.82 | 3.39 | 3.40 | 3.40 | -11.08% | 15,375 |
| Aug 12, 2026 | 4.09 | 4.09 | 3.83 | 3.82 | 3.82 | -0.10% | 3,096 |
| Aug 11, 2026 | 4.15 | 4.15 | 3.76 | 3.82 | 3.82 | -12.38% | 16,528 |
| Aug 10, 2026 | 4.22 | 4.38 | 4.22 | 4.36 | 4.36 | 2.95% | 4,097 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.40% | - |
| Aug 6, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 7.24% | 1,505 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Aug 4, 2026 | 4.40 | 4.40 | 3.97 | 3.99 | 3.99 | -9.54% | 1,500 |
| Aug 3, 2026 | 4.44 | 4.50 | 4.44 | 4.41 | 4.41 | 3.45% | 1,803 |
| Jul 31, 2026 | 4.04 | 4.04 | 4.01 | 4.26 | 4.26 | 11.71% | 8,708 |
| Jul 30, 2026 | 3.85 | 3.85 | 3.85 | 3.82 | 3.82 | 0.58% | 1,000 |
| Jul 29, 2026 | 3.67 | 3.81 | 3.67 | 3.80 | 3.80 | 0.96% | 6,470 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.86 | 3.76 | 3.76 | -3.14% | 6,186 |
| Jul 27, 2026 | 4.01 | 4.08 | 3.80 | 3.88 | 3.88 | -2.71% | 16,604 |