Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
20.13
+1.47 (7.88%)
May 1, 2025, 4:00 PM EDT - Market closed
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 18.74 | 20.34 | 18.66 | 20.01 | 20.01 | 7.23% | 983,277 |
| 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 |
| Apr 22, 2025 | 19.89 | 20.12 | 18.65 | 18.70 | 18.70 | -3.51% | 1,700,625 |
| Apr 21, 2025 | 19.50 | 19.77 | 18.38 | 19.38 | 19.38 | -3.87% | 1,806,863 |
| Apr 17, 2025 | 19.72 | 20.64 | 18.78 | 20.16 | 20.16 | 2.80% | 2,440,595 |
| Apr 16, 2025 | 19.51 | 20.49 | 19.37 | 19.61 | 19.61 | -0.81% | 2,013,961 |
| Apr 15, 2025 | 19.24 | 20.40 | 19.21 | 19.77 | 19.77 | 2.33% | 1,732,142 |
| Apr 14, 2025 | 19.40 | 19.76 | 18.60 | 19.32 | 19.32 | 4.15% | 1,180,353 |
| Apr 11, 2025 | 17.31 | 18.59 | 17.29 | 18.55 | 18.55 | 6.43% | 1,825,566 |
| Apr 10, 2025 | 19.35 | 19.35 | 16.76 | 17.43 | 17.43 | -11.79% | 3,249,622 |
| Apr 9, 2025 | 16.36 | 20.44 | 16.26 | 19.76 | 19.76 | 18.96% | 3,830,860 |
| Apr 8, 2025 | 19.20 | 19.30 | 16.42 | 16.61 | 16.61 | -8.79% | 3,875,683 |
| Apr 7, 2025 | 17.59 | 20.71 | 17.00 | 18.21 | 18.21 | -1.25% | 2,785,159 |
| Apr 4, 2025 | 20.33 | 20.69 | 17.80 | 18.44 | 18.44 | -14.94% | 3,706,641 |
| Apr 3, 2025 | 24.22 | 24.89 | 21.64 | 21.68 | 21.68 | -17.28% | 2,017,947 |
| Apr 2, 2025 | 25.21 | 26.21 | 25.08 | 26.21 | 26.21 | 2.34% | 700,720 |
| Apr 1, 2025 | 25.07 | 25.99 | 24.97 | 25.61 | 25.61 | 0.95% | 643,220 |
| Mar 31, 2025 | 25.22 | 26.05 | 24.75 | 25.37 | 25.37 | -2.08% | 1,046,032 |
| Mar 28, 2025 | 25.75 | 26.25 | 25.13 | 25.91 | 25.91 | -0.84% | 559,922 |
| Mar 27, 2025 | 26.20 | 27.06 | 25.90 | 26.13 | 26.13 | -0.15% | 641,497 |
| Mar 26, 2025 | 26.61 | 26.98 | 25.91 | 26.17 | 26.17 | -0.65% | 774,761 |
| Mar 25, 2025 | 25.70 | 26.64 | 25.70 | 26.34 | 26.34 | 1.74% | 1,030,790 |
| Mar 24, 2025 | 25.59 | 25.93 | 24.20 | 25.89 | 25.89 | 3.07% | 1,512,993 |
| Mar 21, 2025 | 25.55 | 26.15 | 24.91 | 25.12 | 25.12 | -3.20% | 1,182,671 |
| Mar 20, 2025 | 25.86 | 26.36 | 25.67 | 25.95 | 25.95 | - | 775,148 |
| Mar 19, 2025 | 25.52 | 26.48 | 25.06 | 25.95 | 25.95 | 1.37% | 1,022,489 |
| Mar 18, 2025 | 24.98 | 26.08 | 23.53 | 25.60 | 25.60 | 0.95% | 1,232,411 |
| Mar 17, 2025 | 24.90 | 25.75 | 24.89 | 25.36 | 25.36 | 2.01% | 845,413 |
| Mar 14, 2025 | 24.00 | 25.23 | 23.77 | 24.86 | 24.86 | 5.07% | 1,091,710 |
| Mar 13, 2025 | 24.28 | 24.46 | 23.23 | 23.66 | 23.66 | -3.07% | 886,644 |
| Mar 12, 2025 | 23.62 | 24.97 | 23.61 | 24.41 | 24.41 | 5.90% | 1,263,611 |
| Mar 11, 2025 | 23.16 | 23.40 | 22.33 | 23.05 | 23.05 | 1.86% | 1,006,537 |
| Mar 10, 2025 | 23.68 | 23.83 | 22.00 | 22.63 | 22.63 | -6.29% | 1,664,523 |
| Mar 7, 2025 | 23.50 | 24.76 | 22.61 | 24.15 | 24.15 | 4.59% | 1,514,968 |
| Mar 6, 2025 | 23.27 | 24.07 | 22.68 | 23.09 | 23.09 | -1.32% | 1,663,325 |
| Mar 5, 2025 | 24.93 | 25.20 | 22.86 | 23.40 | 23.40 | -8.06% | 3,318,275 |
| Mar 4, 2025 | 25.61 | 26.16 | 24.09 | 25.45 | 25.45 | -2.53% | 2,322,322 |
| Mar 3, 2025 | 28.95 | 28.96 | 25.50 | 26.11 | 26.11 | -7.97% | 1,581,428 |
| Feb 28, 2025 | 27.53 | 28.68 | 27.31 | 28.37 | 28.37 | 2.16% | 1,110,151 |
| Feb 27, 2025 | 29.08 | 29.20 | 27.67 | 27.77 | 27.77 | -4.50% | 1,165,246 |
| Feb 26, 2025 | 29.48 | 30.24 | 28.53 | 29.08 | 29.08 | -0.31% | 776,087 |
| Feb 25, 2025 | 29.37 | 29.80 | 28.35 | 29.17 | 29.17 | -0.58% | 1,039,113 |
| Feb 24, 2025 | 28.57 | 29.78 | 28.43 | 29.34 | 29.34 | 2.98% | 917,739 |
| Feb 21, 2025 | 29.76 | 30.12 | 28.36 | 28.49 | 28.49 | -3.06% | 1,283,311 |
| Feb 20, 2025 | 30.00 | 30.36 | 28.65 | 29.39 | 29.39 | -4.05% | 1,265,605 |