Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
4.460
-0.310 (-6.50%)
At close: Nov 25, 2025, 4:00 PM EST
4.480
+0.020 (0.45%)
After-hours: Nov 25, 2025, 7:03 PM EST
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 4.63 | 4.75 | 4.34 | 4.35 | 4.35 | -8.91% | 527,619 |
| Nov 24, 2025 | 4.38 | 4.89 | 4.36 | 4.77 | 4.77 | 6.71% | 5,675,342 |
| Nov 21, 2025 | 4.15 | 4.55 | 4.15 | 4.47 | 4.47 | 4.93% | 5,615,102 |
| Nov 20, 2025 | 4.58 | 4.86 | 4.25 | 4.26 | 4.26 | -7.79% | 5,602,112 |
| Nov 19, 2025 | 4.51 | 4.66 | 4.20 | 4.62 | 4.62 | 0.43% | 4,455,665 |
| Nov 18, 2025 | 4.30 | 4.78 | 4.24 | 4.60 | 4.60 | 5.26% | 7,360,362 |
| Nov 17, 2025 | 4.21 | 4.37 | 3.72 | 4.37 | 4.37 | 4.30% | 12,514,412 |
| Nov 14, 2025 | 5.41 | 5.50 | 4.04 | 4.19 | 4.19 | -28.86% | 14,042,258 |
| Nov 13, 2025 | 6.30 | 6.44 | 5.85 | 5.89 | 5.89 | -7.97% | 4,697,053 |
| Nov 12, 2025 | 7.00 | 7.02 | 5.86 | 6.40 | 6.40 | -11.48% | 9,598,581 |
| Nov 11, 2025 | 6.02 | 7.42 | 5.95 | 7.23 | 7.23 | 20.50% | 15,656,693 |
| Nov 10, 2025 | 6.93 | 7.18 | 5.85 | 6.00 | 6.00 | 12.36% | 19,468,196 |
| Nov 7, 2025 | 4.80 | 5.54 | 4.58 | 5.34 | 5.34 | 10.33% | 8,062,203 |
| Nov 6, 2025 | 5.65 | 5.70 | 4.79 | 4.84 | 4.84 | -14.79% | 6,603,305 |
| Nov 5, 2025 | 5.85 | 6.07 | 5.39 | 5.68 | 5.68 | -3.73% | 7,594,322 |
| Nov 4, 2025 | 6.65 | 6.70 | 5.58 | 5.90 | 5.90 | -18.84% | 13,902,510 |
| Nov 3, 2025 | 9.89 | 9.98 | 6.79 | 7.27 | 7.27 | -30.50% | 16,694,389 |
| Oct 31, 2025 | 13.00 | 13.16 | 10.38 | 10.46 | 10.46 | -18.47% | 10,944,938 |
| Oct 30, 2025 | 13.11 | 13.37 | 12.83 | 12.83 | 12.83 | -3.24% | 3,987,300 |
| Oct 29, 2025 | 13.03 | 13.35 | 13.01 | 13.26 | 13.26 | 1.84% | 3,317,626 |
| Oct 28, 2025 | 12.74 | 13.38 | 12.20 | 13.02 | 13.02 | 1.32% | 4,632,281 |
| Oct 27, 2025 | 13.91 | 14.03 | 12.68 | 12.85 | 12.85 | -3.82% | 4,394,857 |
| Oct 24, 2025 | 12.73 | 13.81 | 12.23 | 13.36 | 13.36 | -4.71% | 8,866,630 |
| Oct 23, 2025 | 12.18 | 14.77 | 11.80 | 14.02 | 14.02 | 18.61% | 10,002,737 |
| Oct 22, 2025 | 12.15 | 12.38 | 11.43 | 11.82 | 11.82 | -4.68% | 4,599,126 |
| Oct 21, 2025 | 12.85 | 12.88 | 12.00 | 12.40 | 12.40 | -3.05% | 3,295,973 |
| Oct 20, 2025 | 13.70 | 13.95 | 12.48 | 12.79 | 12.79 | 8.30% | 6,792,387 |
| Oct 17, 2025 | 12.87 | 12.92 | 11.25 | 11.81 | 11.81 | -9.98% | 7,600,536 |
| Oct 16, 2025 | 14.23 | 14.54 | 12.39 | 13.12 | 13.12 | -7.15% | 7,653,222 |
| Oct 15, 2025 | 13.98 | 15.85 | 13.36 | 14.13 | 14.13 | -20.12% | 16,651,258 |
| Oct 14, 2025 | 18.07 | 18.63 | 17.63 | 17.69 | 17.69 | -4.94% | 4,164,732 |
| Oct 13, 2025 | 18.46 | 19.07 | 17.77 | 18.61 | 18.61 | 1.20% | 3,244,479 |
| Oct 10, 2025 | 20.20 | 20.74 | 18.34 | 18.39 | 18.39 | -6.41% | 4,297,913 |
| Oct 9, 2025 | 19.93 | 20.15 | 19.26 | 19.65 | 19.65 | -1.40% | 2,046,452 |
| Oct 8, 2025 | 19.39 | 19.98 | 19.14 | 19.93 | 19.93 | 3.32% | 2,444,835 |
| Oct 7, 2025 | 18.70 | 19.43 | 18.15 | 19.29 | 19.29 | 3.88% | 2,871,959 |
| Oct 6, 2025 | 19.11 | 19.39 | 18.26 | 18.57 | 18.57 | -2.72% | 3,253,437 |
| Oct 3, 2025 | 19.89 | 20.39 | 19.09 | 19.09 | 19.09 | -2.40% | 5,689,489 |
| Oct 2, 2025 | 19.76 | 20.25 | 18.61 | 19.56 | 19.56 | -2.49% | 3,292,397 |
| Oct 1, 2025 | 17.29 | 20.32 | 17.28 | 20.06 | 20.06 | 14.89% | 7,162,035 |
| Sep 30, 2025 | 17.94 | 18.53 | 17.25 | 17.46 | 17.46 | -5.77% | 6,897,145 |
| Sep 29, 2025 | 19.90 | 20.10 | 18.00 | 18.53 | 18.53 | -6.18% | 8,131,876 |
| Sep 26, 2025 | 20.20 | 20.65 | 19.21 | 19.75 | 19.75 | -1.99% | 6,001,691 |
| Sep 25, 2025 | 21.85 | 22.13 | 20.12 | 20.15 | 20.15 | -7.40% | 6,502,713 |
| Sep 24, 2025 | 24.57 | 24.64 | 20.10 | 21.76 | 21.76 | -11.15% | 7,693,725 |
| Sep 23, 2025 | 23.94 | 24.85 | 23.71 | 24.49 | 24.49 | 3.86% | 3,144,864 |
| Sep 22, 2025 | 23.50 | 24.02 | 23.11 | 23.58 | 23.58 | 0.08% | 2,638,617 |
| Sep 19, 2025 | 23.99 | 24.19 | 23.09 | 23.56 | 23.56 | -2.08% | 4,585,389 |
| Sep 18, 2025 | 24.15 | 24.35 | 22.78 | 24.06 | 24.06 | -1.76% | 3,618,946 |
| Sep 17, 2025 | 22.50 | 24.96 | 22.42 | 24.49 | 24.49 | 9.18% | 4,467,001 |