Sable Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	22.93	23.38	22.84	23.25	23.25	1.17%	692,853
Jul 2, 2025	21.50	23.35	21.38	22.98	22.98	6.88%	2,822,276
Jul 1, 2025	21.50	22.13	21.03	21.50	21.50	-2.18%	3,740,652
Jun 30, 2025	22.98	22.98	21.92	21.98	21.98	-4.10%	3,718,833
Jun 27, 2025	22.10	22.94	21.65	22.92	22.92	2.83%	6,972,316
Jun 26, 2025	22.00	22.58	21.94	22.29	22.29	1.97%	1,413,053
Jun 25, 2025	21.69	22.06	21.45	21.86	21.86	-0.18%	1,724,658
Jun 24, 2025	21.00	22.16	20.59	21.90	21.90	3.35%	2,500,496
Jun 23, 2025	23.30	23.41	20.95	21.19	21.19	-4.33%	2,401,388
Jun 20, 2025	22.51	22.89	22.00	22.15	22.15	-1.56%	1,857,337
Jun 18, 2025	22.71	23.73	22.11	22.50	22.50	-0.62%	1,577,771
Jun 17, 2025	23.00	23.35	22.50	22.64	22.64	-1.69%	1,380,555
Jun 16, 2025	22.74	23.49	22.31	23.03	23.03	1.10%	1,287,187
Jun 13, 2025	23.26	23.70	22.58	22.78	22.78	-0.78%	1,504,508
Jun 12, 2025	22.73	23.00	22.42	22.96	22.96	-0.04%	1,360,360
Jun 11, 2025	23.02	23.44	22.39	22.97	22.97	0.22%	2,003,242
Jun 10, 2025	24.48	24.66	22.90	22.92	22.92	-5.64%	2,617,929
Jun 9, 2025	24.04	24.81	23.63	24.29	24.29	-0.86%	1,750,829
Jun 6, 2025	23.40	24.95	23.40	24.50	24.50	5.56%	2,103,354
Jun 5, 2025	22.82	23.44	22.70	23.21	23.21	0.48%	2,373,472
Jun 4, 2025	24.23	24.31	22.29	23.10	23.10	-3.91%	5,112,560
Jun 3, 2025	29.36	29.36	23.51	24.04	24.04	-17.61%	7,376,020
Jun 2, 2025	29.45	29.83	28.43	29.18	29.18	1.39%	1,630,098
May 30, 2025	27.24	29.21	27.00	28.78	28.78	4.62%	2,989,216
May 29, 2025	27.90	28.00	26.85	27.51	27.51	-1.36%	3,075,941
May 28, 2025	32.65	32.84	26.66	27.89	27.89	-15.31%	8,792,105
May 27, 2025	32.50	33.29	32.40	32.93	32.93	2.59%	2,060,688
May 23, 2025	31.88	32.76	31.58	32.10	32.10	-0.59%	2,926,435
May 22, 2025	30.50	32.63	29.76	32.29	32.29	-0.19%	6,811,454
May 21, 2025	32.76	33.30	31.88	32.35	32.35	-1.25%	1,730,297
May 20, 2025	33.93	34.59	32.66	32.76	32.76	-0.79%	4,045,967
May 19, 2025	32.84	35.00	31.32	33.02	33.02	14.41%	8,778,305
May 16, 2025	28.23	29.00	27.55	28.86	28.86	2.85%	1,982,835
May 15, 2025	27.64	28.13	27.20	28.06	28.06	-1.58%	2,078,907
May 14, 2025	28.00	28.98	27.84	28.51	28.51	1.60%	2,705,078
May 13, 2025	26.77	28.79	26.63	28.06	28.06	6.21%	3,095,877
May 12, 2025	27.05	27.39	25.46	26.42	26.42	14.87%	3,795,748
May 9, 2025	21.49	23.14	21.49	23.00	23.00	9.68%	1,976,245
May 8, 2025	20.61	21.42	20.40	20.97	20.97	3.25%	1,995,391
May 7, 2025	19.87	20.46	19.62	20.31	20.31	2.27%	987,853
May 6, 2025	19.70	20.30	19.50	19.86	19.86	0.40%	1,078,958
May 5, 2025	19.61	20.18	19.50	19.78	19.78	-3.37%	1,224,408
May 2, 2025	20.22	21.20	20.10	20.47	20.47	2.30%	1,236,754
May 1, 2025	18.74	20.34	18.66	20.01	20.01	7.23%	984,778
Apr 30, 2025	18.95	19.14	18.26	18.66	18.66	-4.50%	1,384,215
Apr 29, 2025	20.28	20.49	19.33	19.54	19.54	-3.79%	771,913
Apr 28, 2025	20.00	20.85	19.87	20.31	20.31	2.47%	1,018,502
Apr 25, 2025	19.18	19.96	18.95	19.82	19.82	1.07%	1,081,771
Apr 24, 2025	18.88	20.00	18.60	19.61	19.61	5.77%	1,020,505
Apr 23, 2025	19.36	19.69	18.16	18.54	18.54	-0.86%	1,734,750