Sable Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	23.26	23.70	22.58	22.78	22.78	-0.78%	1,504,508
Jun 12, 2025	22.73	23.00	22.42	22.96	22.96	-0.04%	1,360,360
Jun 11, 2025	23.02	23.44	22.39	22.97	22.97	0.22%	2,003,242
Jun 10, 2025	24.48	24.66	22.90	22.92	22.92	-5.64%	2,617,929
Jun 9, 2025	24.04	24.81	23.63	24.29	24.29	-0.86%	1,750,829
Jun 6, 2025	23.40	24.95	23.40	24.50	24.50	5.56%	2,103,354
Jun 5, 2025	22.82	23.44	22.70	23.21	23.21	0.48%	2,373,472
Jun 4, 2025	24.23	24.31	22.29	23.10	23.10	-3.91%	5,112,560
Jun 3, 2025	29.36	29.36	23.51	24.04	24.04	-17.61%	7,376,020
Jun 2, 2025	29.45	29.83	28.43	29.18	29.18	1.39%	1,630,098
May 30, 2025	27.24	29.21	27.00	28.78	28.78	4.62%	2,989,216
May 29, 2025	27.90	28.00	26.85	27.51	27.51	-1.36%	3,075,941
May 28, 2025	32.65	32.84	26.66	27.89	27.89	-15.31%	8,792,105
May 27, 2025	32.50	33.29	32.40	32.93	32.93	2.59%	2,060,688
May 23, 2025	31.88	32.76	31.58	32.10	32.10	-0.59%	2,926,435
May 22, 2025	30.50	32.63	29.76	32.29	32.29	-0.19%	6,811,454
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