Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
15.37
+0.67 (4.56%)
At close: Apr 2, 2026, 4:00 PM EDT
15.20
-0.17 (-1.10%)
After-hours: Apr 2, 2026, 7:55 PM EDT
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.71 | 15.92 | 14.61 | 15.37 | 15.37 | 4.56% | 5,032,172 |
| Apr 1, 2026 | 16.01 | 16.57 | 14.56 | 14.70 | 14.70 | -11.02% | 5,500,734 |
| Mar 31, 2026 | 17.56 | 17.91 | 15.76 | 16.52 | 16.52 | -7.40% | 6,445,799 |
| Mar 30, 2026 | 18.85 | 19.21 | 17.21 | 17.84 | 17.84 | -3.31% | 5,014,627 |
| Mar 27, 2026 | 17.88 | 18.50 | 17.41 | 18.45 | 18.45 | 2.96% | 3,481,761 |
| Mar 26, 2026 | 17.99 | 18.38 | 17.16 | 17.92 | 17.92 | 1.30% | 4,382,479 |
| Mar 25, 2026 | 16.66 | 18.00 | 16.57 | 17.69 | 17.69 | 5.23% | 3,684,192 |
| Mar 24, 2026 | 15.82 | 17.39 | 15.82 | 16.81 | 16.81 | 6.33% | 6,683,753 |
| Mar 23, 2026 | 15.38 | 16.07 | 14.98 | 15.81 | 15.81 | -2.89% | 4,507,097 |
| Mar 20, 2026 | 17.06 | 17.89 | 16.01 | 16.28 | 16.28 | -5.02% | 11,453,019 |
| Mar 19, 2026 | 16.71 | 17.23 | 16.37 | 17.14 | 17.14 | 1.66% | 4,224,144 |
| Mar 18, 2026 | 17.26 | 18.26 | 16.75 | 16.86 | 16.86 | -2.15% | 6,824,143 |
| Mar 17, 2026 | 16.00 | 17.94 | 15.75 | 17.23 | 17.23 | 6.82% | 6,503,713 |
| Mar 16, 2026 | 18.07 | 18.39 | 15.89 | 16.13 | 16.13 | -4.16% | 10,197,926 |
| Mar 13, 2026 | 16.78 | 17.48 | 14.65 | 16.83 | 16.83 | -3.55% | 8,072,582 |
| Mar 12, 2026 | 17.00 | 17.50 | 16.11 | 17.45 | 17.45 | 5.25% | 7,037,463 |
| Mar 11, 2026 | 14.40 | 19.25 | 14.26 | 16.58 | 16.58 | 15.06% | 18,466,314 |
| Mar 10, 2026 | 14.32 | 14.55 | 13.92 | 14.41 | 14.41 | 1.69% | 4,589,558 |
| Mar 9, 2026 | 15.00 | 15.77 | 13.69 | 14.17 | 14.17 | -1.39% | 8,639,471 |
| Mar 6, 2026 | 13.61 | 15.32 | 13.50 | 14.37 | 14.37 | 3.75% | 14,321,667 |
| Mar 5, 2026 | 11.00 | 14.45 | 10.72 | 13.85 | 13.85 | 37.26% | 20,003,167 |
| Mar 4, 2026 | 9.14 | 10.29 | 8.99 | 10.09 | 10.09 | 8.03% | 5,447,896 |
| Mar 3, 2026 | 8.35 | 10.08 | 7.91 | 9.34 | 9.34 | 8.60% | 7,197,888 |
| Mar 2, 2026 | 8.70 | 8.97 | 8.17 | 8.60 | 8.60 | 4.24% | 5,358,557 |
| Feb 27, 2026 | 7.75 | 8.43 | 7.73 | 8.25 | 8.25 | 4.30% | 6,262,071 |
| Feb 26, 2026 | 9.02 | 9.45 | 6.54 | 7.91 | 7.91 | -13.36% | 9,632,913 |
| Feb 25, 2026 | 9.45 | 9.60 | 8.87 | 9.13 | 9.13 | -2.35% | 3,826,003 |
| Feb 24, 2026 | 8.77 | 9.37 | 8.58 | 9.35 | 9.35 | 4.94% | 3,087,387 |
| Feb 23, 2026 | 8.87 | 9.15 | 8.48 | 8.91 | 8.91 | -0.45% | 3,626,214 |
| Feb 20, 2026 | 8.73 | 9.19 | 8.60 | 8.95 | 8.95 | 0.22% | 3,253,763 |
| Feb 19, 2026 | 8.68 | 9.04 | 8.55 | 8.93 | 8.93 | 3.60% | 2,803,271 |
| Feb 18, 2026 | 8.59 | 8.77 | 8.41 | 8.62 | 8.62 | -0.81% | 4,125,844 |
| Feb 17, 2026 | 8.92 | 9.14 | 8.36 | 8.69 | 8.69 | -2.25% | 3,199,712 |
| Feb 13, 2026 | 8.31 | 9.30 | 8.26 | 8.89 | 8.89 | 7.89% | 4,598,919 |
| Feb 12, 2026 | 8.26 | 8.53 | 7.83 | 8.24 | 8.24 | -2.25% | 3,920,202 |
| Feb 11, 2026 | 8.26 | 8.47 | 7.80 | 8.43 | 8.43 | 3.44% | 3,120,587 |
| Feb 10, 2026 | 8.62 | 8.64 | 8.00 | 8.15 | 8.15 | -4.34% | 3,641,202 |
| Feb 9, 2026 | 7.84 | 8.60 | 7.81 | 8.52 | 8.52 | 7.30% | 5,715,486 |
| Feb 6, 2026 | 7.36 | 8.05 | 7.23 | 7.94 | 7.94 | 8.32% | 4,112,835 |
| Feb 5, 2026 | 7.87 | 8.02 | 6.96 | 7.33 | 7.33 | -11.37% | 4,966,027 |
| Feb 4, 2026 | 8.08 | 8.47 | 8.05 | 8.27 | 8.27 | 2.22% | 5,597,954 |
| Feb 3, 2026 | 8.28 | 8.66 | 7.75 | 8.09 | 8.09 | -10.21% | 10,390,834 |
| Feb 2, 2026 | 9.19 | 9.75 | 8.84 | 9.01 | 9.01 | -6.92% | 6,842,739 |
| Jan 30, 2026 | 9.93 | 10.78 | 9.50 | 9.68 | 9.68 | -3.20% | 7,671,184 |
| Jan 29, 2026 | 10.36 | 10.91 | 9.99 | 10.00 | 10.00 | -1.48% | 6,061,823 |
| Jan 28, 2026 | 10.05 | 10.43 | 9.82 | 10.15 | 10.15 | 2.84% | 4,736,773 |
| Jan 27, 2026 | 10.00 | 10.15 | 9.50 | 9.87 | 9.87 | -3.71% | 5,623,796 |
| Jan 26, 2026 | 10.34 | 10.76 | 9.62 | 10.25 | 10.25 | -1.73% | 6,597,765 |
| Jan 23, 2026 | 12.55 | 13.31 | 10.26 | 10.43 | 10.43 | -15.89% | 15,428,830 |
| Jan 22, 2026 | 11.29 | 12.49 | 11.15 | 12.40 | 12.40 | 7.08% | 6,669,641 |