Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
22.05
-0.22 (-0.99%)
Dec 23, 2024, 1:14 PM EST - Market open
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.05 | 23.25 | 21.63 | 22.27 | 22.27 | 0.04% | 4,382,231 |
| Dec 19, 2024 | 24.05 | 24.73 | 21.83 | 22.26 | 22.26 | 13.34% | 4,033,563 |
| Dec 18, 2024 | 21.57 | 21.90 | 19.51 | 19.64 | 19.64 | -7.92% | 1,245,022 |
| Dec 17, 2024 | 21.55 | 21.91 | 21.00 | 21.33 | 21.33 | -2.29% | 1,246,603 |
| Dec 16, 2024 | 21.59 | 22.05 | 20.98 | 21.83 | 21.83 | 4.55% | 1,261,161 |
| Dec 13, 2024 | 20.01 | 21.00 | 19.97 | 20.88 | 20.88 | 4.66% | 1,143,897 |
| Dec 12, 2024 | 21.71 | 21.71 | 19.72 | 19.95 | 19.95 | -7.89% | 1,950,219 |
| Dec 11, 2024 | 20.47 | 24.30 | 20.21 | 21.66 | 21.66 | 6.80% | 4,432,935 |
| Dec 10, 2024 | 20.47 | 20.76 | 20.09 | 20.28 | 20.28 | -1.22% | 729,932 |
| Dec 9, 2024 | 20.01 | 20.75 | 19.83 | 20.53 | 20.53 | 4.37% | 1,048,760 |
| Dec 6, 2024 | 18.92 | 20.02 | 18.80 | 19.67 | 19.67 | 3.25% | 1,139,713 |
| Dec 5, 2024 | 20.60 | 20.64 | 18.90 | 19.05 | 19.05 | -6.98% | 1,624,002 |
| Dec 4, 2024 | 21.31 | 21.42 | 20.32 | 20.48 | 20.48 | -3.58% | 1,111,703 |
| Dec 3, 2024 | 21.51 | 21.93 | 21.11 | 21.24 | 21.24 | -0.98% | 884,479 |
| Dec 2, 2024 | 23.46 | 23.55 | 21.35 | 21.45 | 21.45 | -8.65% | 1,273,296 |
| Nov 29, 2024 | 23.95 | 24.21 | 23.42 | 23.48 | 23.48 | -1.80% | 348,152 |
| Nov 27, 2024 | 24.47 | 24.70 | 23.86 | 23.91 | 23.91 | -1.60% | 619,548 |
| Nov 26, 2024 | 24.31 | 24.81 | 24.00 | 24.30 | 24.30 | -0.04% | 763,648 |
| Nov 25, 2024 | 23.80 | 24.93 | 23.80 | 24.31 | 24.31 | 0.96% | 986,706 |
| Nov 22, 2024 | 23.09 | 24.12 | 22.61 | 24.08 | 24.08 | 4.60% | 1,006,368 |
| Nov 21, 2024 | 22.21 | 23.27 | 21.59 | 23.02 | 23.02 | 4.16% | 1,327,956 |
| Nov 20, 2024 | 21.88 | 22.67 | 21.88 | 22.10 | 22.10 | 1.94% | 753,551 |
| Nov 19, 2024 | 21.46 | 21.85 | 21.01 | 21.68 | 21.68 | 0.42% | 976,791 |
| Nov 18, 2024 | 20.88 | 22.77 | 20.79 | 21.59 | 21.59 | 4.55% | 2,361,158 |
| Nov 15, 2024 | 21.30 | 22.24 | 20.58 | 20.65 | 20.65 | -8.18% | 2,349,793 |
| Nov 14, 2024 | 22.94 | 23.65 | 22.48 | 22.49 | 22.49 | -1.32% | 670,969 |
| Nov 13, 2024 | 23.40 | 23.73 | 22.78 | 22.79 | 22.79 | -2.19% | 633,038 |
| Nov 12, 2024 | 23.69 | 24.49 | 23.09 | 23.30 | 23.30 | -2.06% | 871,904 |
| Nov 11, 2024 | 23.20 | 24.03 | 22.42 | 23.79 | 23.79 | 3.43% | 1,072,363 |
| Nov 8, 2024 | 23.50 | 23.64 | 22.68 | 23.00 | 23.00 | -2.71% | 1,016,172 |
| Nov 7, 2024 | 23.96 | 24.70 | 23.50 | 23.64 | 23.64 | -1.83% | 1,282,011 |
| Nov 6, 2024 | 22.64 | 24.46 | 21.94 | 24.08 | 24.08 | 6.36% | 1,827,526 |
| Nov 5, 2024 | 22.80 | 23.45 | 22.51 | 22.64 | 22.64 | -0.96% | 1,105,873 |
| Nov 4, 2024 | 22.36 | 23.14 | 21.59 | 22.86 | 22.86 | 3.35% | 697,401 |
| Nov 1, 2024 | 22.20 | 22.60 | 21.77 | 22.12 | 22.12 | -1.07% | 951,631 |
| Oct 31, 2024 | 21.23 | 22.53 | 20.98 | 22.36 | 22.36 | 6.22% | 1,285,030 |
| Oct 30, 2024 | 21.47 | 22.10 | 21.05 | 21.05 | 21.05 | -2.09% | 966,890 |
| Oct 29, 2024 | 21.15 | 22.05 | 21.08 | 21.50 | 21.50 | 0.47% | 881,395 |
| Oct 28, 2024 | 20.56 | 22.39 | 20.40 | 21.40 | 21.40 | 3.43% | 809,409 |
| Oct 25, 2024 | 20.59 | 21.07 | 20.25 | 20.69 | 20.69 | 0.49% | 1,185,788 |
| Oct 24, 2024 | 19.49 | 20.88 | 19.36 | 20.59 | 20.59 | 5.86% | 1,176,620 |
| Oct 23, 2024 | 19.49 | 19.84 | 18.73 | 19.45 | 19.45 | -1.12% | 1,321,950 |
| Oct 22, 2024 | 18.87 | 20.50 | 18.87 | 19.67 | 19.67 | 3.91% | 1,296,720 |
| Oct 21, 2024 | 20.50 | 20.50 | 18.86 | 18.93 | 18.93 | -6.47% | 913,395 |
| Oct 18, 2024 | 20.00 | 20.51 | 19.64 | 20.24 | 20.24 | 1.71% | 952,077 |
| Oct 17, 2024 | 20.02 | 20.02 | 19.43 | 19.90 | 19.90 | -0.55% | 548,354 |
| Oct 16, 2024 | 20.00 | 20.46 | 19.69 | 20.01 | 20.01 | 0.96% | 883,378 |
| Oct 15, 2024 | 20.15 | 20.43 | 19.49 | 19.82 | 19.82 | -4.07% | 1,064,281 |
| Oct 14, 2024 | 20.46 | 21.32 | 20.01 | 20.66 | 20.66 | 0.68% | 1,158,143 |
| Oct 11, 2024 | 19.44 | 21.70 | 19.44 | 20.52 | 20.52 | 3.43% | 1,250,305 |
| Oct 10, 2024 | 19.19 | 20.37 | 18.51 | 19.84 | 19.84 | 2.11% | 2,988,828 |
| Oct 9, 2024 | 20.70 | 20.89 | 19.38 | 19.43 | 19.43 | -6.50% | 1,872,708 |
| Oct 8, 2024 | 22.00 | 22.40 | 20.77 | 20.78 | 20.78 | -8.26% | 1,941,029 |
| Oct 7, 2024 | 23.74 | 23.96 | 22.45 | 22.65 | 22.65 | -7.48% | 1,821,720 |
| Oct 4, 2024 | 25.65 | 26.35 | 24.34 | 24.48 | 24.48 | -3.58% | 988,318 |
| Oct 3, 2024 | 24.86 | 25.60 | 24.22 | 25.39 | 25.39 | 1.64% | 1,147,609 |
| Oct 2, 2024 | 24.83 | 25.11 | 23.49 | 24.98 | 24.98 | 2.08% | 1,289,423 |
| Oct 1, 2024 | 23.50 | 25.00 | 23.22 | 24.47 | 24.47 | 3.55% | 1,024,288 |
| Sep 30, 2024 | 24.20 | 24.20 | 23.03 | 23.63 | 23.63 | -1.95% | 686,214 |
| Sep 27, 2024 | 23.56 | 24.70 | 23.51 | 24.10 | 24.10 | 2.25% | 729,197 |
| Sep 26, 2024 | 23.90 | 24.24 | 23.43 | 23.57 | 23.57 | -1.01% | 784,984 |
| Sep 25, 2024 | 24.53 | 24.72 | 23.41 | 23.81 | 23.81 | -3.72% | 991,267 |
| Sep 24, 2024 | 25.58 | 25.92 | 24.36 | 24.73 | 24.73 | 5.82% | 2,448,923 |
| Sep 23, 2024 | 22.29 | 23.95 | 22.27 | 23.37 | 23.37 | 5.27% | 2,109,387 |
| Sep 20, 2024 | 24.67 | 25.17 | 22.03 | 22.20 | 22.20 | -21.55% | 5,732,875 |
| Sep 19, 2024 | 26.46 | 28.67 | 26.16 | 28.30 | 28.30 | 9.82% | 1,398,223 |
| Sep 18, 2024 | 25.72 | 26.15 | 25.28 | 25.77 | 25.77 | -0.46% | 913,071 |
| Sep 17, 2024 | 24.87 | 26.33 | 24.69 | 25.89 | 25.89 | 3.35% | 644,609 |
| Sep 16, 2024 | 22.60 | 25.26 | 22.44 | 25.05 | 25.05 | 11.14% | 825,357 |
| Sep 13, 2024 | 21.17 | 22.57 | 21.17 | 22.54 | 22.54 | 6.52% | 732,742 |
| Sep 12, 2024 | 20.69 | 21.60 | 20.57 | 21.16 | 21.16 | 2.47% | 795,830 |
| Sep 11, 2024 | 20.52 | 21.01 | 20.23 | 20.65 | 20.65 | 0.10% | 551,752 |
| Sep 10, 2024 | 22.31 | 22.38 | 20.62 | 20.63 | 20.63 | -7.61% | 905,495 |
| Sep 9, 2024 | 22.04 | 23.40 | 21.99 | 22.33 | 22.33 | 2.34% | 782,438 |
| Sep 6, 2024 | 21.72 | 22.15 | 20.90 | 21.82 | 21.82 | 0.97% | 800,466 |
| Sep 5, 2024 | 22.74 | 22.98 | 21.00 | 21.61 | 21.61 | -3.40% | 936,963 |
| Sep 4, 2024 | 23.59 | 24.33 | 22.24 | 22.37 | 22.37 | -4.52% | 1,343,254 |
| Sep 3, 2024 | 20.10 | 24.36 | 20.09 | 23.43 | 23.43 | 39.13% | 9,168,774 |
| Aug 30, 2024 | 16.60 | 16.89 | 15.93 | 16.84 | 16.84 | 2.18% | 359,924 |
| Aug 29, 2024 | 15.90 | 16.56 | 15.66 | 16.48 | 16.48 | 4.83% | 377,457 |
| Aug 28, 2024 | 15.81 | 16.15 | 15.65 | 15.72 | 15.72 | -0.57% | 301,065 |
| Aug 27, 2024 | 15.46 | 15.85 | 15.22 | 15.81 | 15.81 | 2.80% | 345,142 |
| Aug 26, 2024 | 15.70 | 15.70 | 15.22 | 15.38 | 15.38 | -0.71% | 203,600 |
| Aug 23, 2024 | 15.13 | 15.60 | 15.13 | 15.49 | 15.49 | 2.92% | 259,017 |
| Aug 22, 2024 | 15.14 | 15.21 | 14.95 | 15.05 | 15.05 | -0.27% | 130,336 |
| Aug 21, 2024 | 15.18 | 15.20 | 14.90 | 15.09 | 15.09 | -0.59% | 250,468 |
| Aug 20, 2024 | 15.45 | 15.47 | 15.01 | 15.18 | 15.18 | -0.98% | 147,879 |
| Aug 19, 2024 | 15.32 | 15.54 | 15.07 | 15.33 | 15.33 | -0.71% | 242,786 |
| Aug 16, 2024 | 14.93 | 15.44 | 14.63 | 15.44 | 15.44 | 3.28% | 354,272 |
| Aug 15, 2024 | 15.71 | 15.81 | 14.89 | 14.95 | 14.95 | -3.67% | 312,424 |
| Aug 14, 2024 | 14.61 | 16.03 | 14.54 | 15.52 | 15.52 | 6.30% | 486,170 |
| Aug 13, 2024 | 14.41 | 15.03 | 14.13 | 14.60 | 14.60 | 2.89% | 261,996 |
| Aug 12, 2024 | 14.21 | 14.40 | 14.08 | 14.19 | 14.19 | 0.92% | 185,124 |
| Aug 9, 2024 | 14.00 | 14.23 | 13.66 | 14.06 | 14.06 | 0.43% | 396,269 |
| Aug 8, 2024 | 13.99 | 14.30 | 13.74 | 14.00 | 14.00 | 0.14% | 287,387 |
| Aug 7, 2024 | 14.05 | 14.28 | 13.91 | 13.98 | 13.98 | -0.14% | 964,503 |
| Aug 6, 2024 | 14.43 | 14.59 | 13.95 | 14.00 | 14.00 | -3.65% | 333,920 |
| Aug 5, 2024 | 14.50 | 15.16 | 14.13 | 14.53 | 14.53 | -4.72% | 391,937 |
| Aug 2, 2024 | 15.46 | 15.65 | 15.00 | 15.25 | 15.25 | -3.91% | 423,184 |
| Aug 1, 2024 | 16.81 | 17.07 | 15.62 | 15.87 | 15.87 | -5.65% | 327,851 |