Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
32.29
-0.06 (-0.19%)
At close: May 22, 2025, 4:00 PM
32.25
-0.04 (-0.12%)
After-hours: May 22, 2025, 7:55 PM EDT
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 30.50 | 32.63 | 29.76 | 32.29 | 32.29 | -0.19% | 6,795,896 |
| 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 |
| 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 |