Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
23.66
+0.10 (0.42%)
Sep 22, 2025, 3:54 PM EDT - Market open
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 23.50 | 23.99 | 23.11 | 23.78 | - | 0.93% | 1,138,667 |
| 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 |
| Sep 16, 2025 | 22.61 | 23.00 | 21.93 | 22.43 | 22.43 | 1.91% | 3,426,605 |
| Sep 15, 2025 | 23.22 | 23.49 | 21.75 | 22.01 | 22.01 | -4.64% | 5,664,900 |
| Sep 12, 2025 | 23.06 | 24.48 | 21.85 | 23.08 | 23.08 | -0.30% | 4,530,400 |
| Sep 11, 2025 | 24.01 | 24.41 | 22.72 | 23.15 | 23.15 | -5.86% | 4,978,441 |
| Sep 10, 2025 | 22.22 | 24.65 | 20.86 | 24.59 | 24.59 | 22.58% | 10,883,592 |
| Sep 9, 2025 | 20.11 | 21.16 | 18.35 | 20.06 | 20.06 | -9.15% | 12,858,957 |
| Sep 8, 2025 | 22.71 | 23.05 | 21.81 | 22.08 | 22.08 | -3.16% | 5,401,654 |
| Sep 5, 2025 | 22.96 | 23.21 | 21.65 | 22.80 | 22.80 | -0.78% | 3,610,121 |
| Sep 4, 2025 | 22.64 | 23.05 | 22.02 | 22.98 | 22.98 | 0.97% | 6,371,154 |
| Sep 3, 2025 | 23.15 | 23.47 | 22.05 | 22.76 | 22.76 | -1.39% | 4,979,276 |
| Sep 2, 2025 | 26.17 | 26.36 | 22.80 | 23.08 | 23.08 | -14.46% | 5,289,972 |
| Aug 29, 2025 | 27.91 | 28.07 | 26.89 | 26.98 | 26.98 | -3.78% | 1,609,598 |
| Aug 28, 2025 | 28.50 | 28.74 | 28.00 | 28.04 | 28.04 | -1.13% | 1,268,493 |
| Aug 27, 2025 | 28.24 | 28.68 | 27.38 | 28.36 | 28.36 | -0.14% | 1,843,190 |
| Aug 26, 2025 | 28.38 | 28.69 | 27.99 | 28.40 | 28.40 | 1.28% | 1,456,804 |
| Aug 25, 2025 | 28.50 | 28.88 | 28.02 | 28.04 | 28.04 | -2.61% | 885,787 |
| Aug 22, 2025 | 27.30 | 29.00 | 27.28 | 28.79 | 28.79 | 5.85% | 1,909,057 |
| Aug 21, 2025 | 27.11 | 27.40 | 26.53 | 27.20 | 27.20 | 0.41% | 1,758,081 |
| Aug 20, 2025 | 27.61 | 27.63 | 26.31 | 27.09 | 27.09 | -2.27% | 1,927,776 |
| Aug 19, 2025 | 28.43 | 28.57 | 27.51 | 27.72 | 27.72 | -3.75% | 1,158,313 |
| Aug 18, 2025 | 27.88 | 28.87 | 27.55 | 28.80 | 28.80 | 4.54% | 1,472,981 |
| Aug 15, 2025 | 29.70 | 29.78 | 27.35 | 27.55 | 27.55 | -7.49% | 2,186,306 |
| Aug 14, 2025 | 28.49 | 29.81 | 28.19 | 29.78 | 29.78 | 3.15% | 1,321,928 |
| Aug 13, 2025 | 28.40 | 29.10 | 27.76 | 28.87 | 28.87 | 1.37% | 1,419,427 |
| Aug 12, 2025 | 29.00 | 29.37 | 27.06 | 28.48 | 28.48 | -2.10% | 2,758,177 |
| Aug 11, 2025 | 28.51 | 29.86 | 28.51 | 29.09 | 29.09 | 0.90% | 1,654,781 |
| Aug 8, 2025 | 29.44 | 29.80 | 28.46 | 28.83 | 28.83 | -0.69% | 3,075,401 |
| Aug 7, 2025 | 30.60 | 30.60 | 29.02 | 29.03 | 29.03 | -3.62% | 1,008,244 |
| Aug 6, 2025 | 30.46 | 30.86 | 29.69 | 30.12 | 30.12 | -0.99% | 1,154,650 |
| Aug 5, 2025 | 30.09 | 31.74 | 29.07 | 30.42 | 30.42 | 1.81% | 1,856,887 |
| Aug 4, 2025 | 29.70 | 30.38 | 28.82 | 29.88 | 29.88 | 0.88% | 2,281,550 |
| Aug 1, 2025 | 29.79 | 29.82 | 28.15 | 29.62 | 29.62 | -3.42% | 2,508,274 |
| Jul 31, 2025 | 29.58 | 31.00 | 29.51 | 30.67 | 30.67 | 1.66% | 1,633,200 |
| Jul 30, 2025 | 28.95 | 30.33 | 28.46 | 30.17 | 30.17 | 3.86% | 2,034,580 |
| Jul 29, 2025 | 30.00 | 30.42 | 28.72 | 29.05 | 29.05 | -2.65% | 2,155,997 |
| Jul 28, 2025 | 28.78 | 29.98 | 28.53 | 29.84 | 29.84 | 4.19% | 1,588,001 |
| Jul 25, 2025 | 28.56 | 28.66 | 27.86 | 28.64 | 28.64 | -0.07% | 1,378,846 |
| Jul 24, 2025 | 28.11 | 29.05 | 27.77 | 28.66 | 28.66 | 1.96% | 1,528,074 |
| Jul 23, 2025 | 29.75 | 29.80 | 26.49 | 28.11 | 28.11 | -6.86% | 4,713,470 |
| Jul 22, 2025 | 29.50 | 30.33 | 28.75 | 30.18 | 30.18 | 1.45% | 2,114,287 |
| Jul 21, 2025 | 30.99 | 31.48 | 29.07 | 29.75 | 29.75 | -6.12% | 6,743,527 |
| Jul 18, 2025 | 30.50 | 32.18 | 28.03 | 31.69 | 31.69 | 11.82% | 11,069,203 |
| Jul 17, 2025 | 22.29 | 29.90 | 19.58 | 28.34 | 28.34 | 28.41% | 9,274,593 |
| Jul 16, 2025 | 22.15 | 22.32 | 21.50 | 22.07 | 22.07 | -0.90% | 1,927,196 |
| Jul 15, 2025 | 22.60 | 22.99 | 22.22 | 22.27 | 22.27 | -2.11% | 1,372,716 |
| Jul 14, 2025 | 22.10 | 23.09 | 21.99 | 22.75 | 22.75 | 1.43% | 1,661,713 |