Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
8.63
-0.32 (-3.58%)
Feb 23, 2026, 12:38 PM EST - Market open
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.87 | 9.15 | 8.61 | 8.63 | - | -3.58% | 978,894 |
| 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 |
| Jan 21, 2026 | 11.30 | 12.15 | 10.67 | 11.58 | 11.58 | 5.08% | 7,859,446 |
| Jan 20, 2026 | 11.45 | 11.62 | 10.86 | 11.02 | 11.02 | -5.16% | 6,485,155 |
| Jan 16, 2026 | 11.54 | 11.84 | 10.62 | 11.62 | 11.62 | 0.35% | 5,463,672 |
| Jan 15, 2026 | 11.01 | 11.62 | 10.22 | 11.58 | 11.58 | 2.75% | 5,934,919 |
| Jan 14, 2026 | 10.31 | 11.27 | 10.20 | 11.27 | 11.27 | 11.69% | 5,578,107 |
| Jan 13, 2026 | 10.74 | 10.88 | 9.80 | 10.09 | 10.09 | -5.44% | 5,502,161 |
| Jan 12, 2026 | 9.93 | 10.93 | 9.56 | 10.67 | 10.67 | 8.66% | 6,171,941 |
| Jan 9, 2026 | 9.40 | 9.91 | 9.15 | 9.82 | 9.82 | 5.25% | 5,308,823 |
| Jan 8, 2026 | 8.81 | 9.43 | 8.50 | 9.33 | 9.33 | 8.36% | 4,941,100 |
| Jan 7, 2026 | 9.73 | 10.05 | 8.03 | 8.61 | 8.61 | -14.84% | 13,463,563 |
| Jan 6, 2026 | 10.78 | 10.88 | 9.70 | 10.11 | 10.11 | -4.44% | 8,535,818 |
| Jan 5, 2026 | 11.16 | 11.86 | 10.25 | 10.58 | 10.58 | -9.80% | 10,671,538 |
| Jan 2, 2026 | 10.69 | 12.30 | 10.26 | 11.73 | 11.73 | 30.04% | 20,002,677 |
| Dec 31, 2025 | 8.71 | 9.17 | 8.03 | 9.02 | 9.02 | 3.09% | 10,736,793 |
| Dec 30, 2025 | 8.68 | 9.30 | 8.36 | 8.75 | 8.75 | 0.23% | 8,674,427 |
| Dec 29, 2025 | 8.29 | 8.81 | 8.25 | 8.73 | 8.73 | 2.34% | 5,868,566 |
| Dec 26, 2025 | 9.56 | 9.65 | 8.22 | 8.53 | 8.53 | -13.49% | 8,967,193 |
| Dec 24, 2025 | 9.96 | 11.00 | 9.31 | 9.86 | 9.86 | -4.83% | 12,493,629 |
| Dec 23, 2025 | 8.83 | 10.77 | 7.90 | 10.36 | 10.36 | 36.32% | 44,939,953 |
| Dec 22, 2025 | 7.90 | 8.70 | 7.31 | 7.60 | 7.60 | -2.31% | 5,994,807 |
| Dec 19, 2025 | 8.59 | 8.84 | 7.41 | 7.78 | 7.78 | -5.70% | 15,484,531 |
| Dec 18, 2025 | 8.05 | 9.47 | 7.85 | 8.25 | 8.25 | 56.25% | 50,105,367 |
| Dec 17, 2025 | 5.33 | 5.55 | 5.04 | 5.28 | 5.28 | -2.76% | 10,575,500 |
| Dec 16, 2025 | 5.50 | 5.81 | 5.28 | 5.43 | 5.43 | -3.04% | 4,685,681 |
| Dec 15, 2025 | 6.10 | 6.20 | 5.31 | 5.60 | 5.60 | -9.09% | 6,018,653 |
| Dec 12, 2025 | 5.69 | 6.55 | 5.69 | 6.16 | 6.16 | 9.22% | 6,667,622 |
| Dec 11, 2025 | 5.26 | 5.70 | 5.18 | 5.64 | 5.64 | 5.82% | 3,754,178 |
| Dec 10, 2025 | 5.70 | 5.71 | 5.33 | 5.33 | 5.33 | -6.82% | 4,829,719 |