Skip to main content
Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
25.91
-0.22 (-0.84%)
At close: Mar 28, 2025, 4:00 PM
25.73
-0.18 (-0.69%)
Pre-market: Mar 31, 2025, 8:53 AM EDT

Sable Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.7526.2525.1325.9125.91-0.84%559,922
Mar 27, 202526.2027.0625.9026.1326.13-0.15%641,497
Mar 26, 202526.6126.9825.9126.1726.17-0.65%774,761
Mar 25, 202525.7026.6425.7026.3426.341.74%1,030,790
Mar 24, 202525.5925.9324.2025.8925.893.07%1,512,993
Mar 21, 202525.5526.1524.9125.1225.12-3.20%1,182,671
Mar 20, 202525.8626.3625.6725.9525.95-775,148
Mar 19, 202525.5226.4825.0625.9525.951.37%1,022,489
Mar 18, 202524.9826.0823.5325.6025.600.95%1,232,411
Mar 17, 202524.9025.7524.8925.3625.362.01%845,413
Mar 14, 202524.0025.2323.7724.8624.865.07%1,091,710
Mar 13, 202524.2824.4623.2323.6623.66-3.07%886,644
Mar 12, 202523.6224.9723.6124.4124.415.90%1,263,611
Mar 11, 202523.1623.4022.3323.0523.051.86%1,006,537
Mar 10, 202523.6823.8322.0022.6322.63-6.29%1,664,523
Mar 7, 202523.5024.7622.6124.1524.154.59%1,514,968
Mar 6, 202523.2724.0722.6823.0923.09-1.32%1,663,325
Mar 5, 202524.9325.2022.8623.4023.40-8.06%3,318,275
Mar 4, 202525.6126.1624.0925.4525.45-2.53%2,322,322
Mar 3, 202528.9528.9625.5026.1126.11-7.97%1,581,428
Feb 28, 202527.5328.6827.3128.3728.372.16%1,110,151
Feb 27, 202529.0829.2027.6727.7727.77-4.50%1,165,246
Feb 26, 202529.4830.2428.5329.0829.08-0.31%776,087
Feb 25, 202529.3729.8028.3529.1729.17-0.58%1,039,113
Feb 24, 202528.5729.7828.4329.3429.342.98%917,739
Feb 21, 202529.7630.1228.3628.4928.49-3.06%1,283,311
Feb 20, 202530.0030.3628.6529.3929.39-4.05%1,265,605
Feb 19, 202530.5532.3329.5030.6330.63-2.17%2,358,357
Feb 18, 202530.9032.0530.6031.3131.312.55%1,380,120
Feb 14, 202531.0031.2028.9530.5330.53-0.33%2,648,143
Feb 13, 202529.5031.5628.3730.6330.6325.17%6,783,318
Feb 12, 202524.6925.2423.9324.4724.47-1.49%1,153,252
Feb 11, 202523.3425.5023.3424.8424.847.35%2,298,093
Feb 10, 202522.3323.3521.8523.1423.145.42%1,154,393
Feb 7, 202522.5322.9121.8921.9521.95-2.83%1,063,810
Feb 6, 202523.0123.1822.1622.5922.59-1.83%1,128,373
Feb 5, 202525.4025.6621.5823.0123.01-9.48%2,822,453
Feb 4, 202524.6425.6624.5425.4225.422.58%687,003
Feb 3, 202524.4225.0424.0124.7824.78-0.60%658,440
Jan 31, 202525.0525.3724.3124.9324.93-0.16%1,035,053
Jan 30, 202525.9326.2424.6624.9724.97-2.99%891,586
Jan 29, 202525.3125.9025.2025.7425.741.78%498,804
Jan 28, 202526.3326.7725.0225.2925.29-3.73%1,246,240
Jan 27, 202527.0028.1326.1726.2726.27-5.61%1,484,265
Jan 24, 202528.5329.4127.5527.8327.83-1.52%1,371,716
Jan 23, 202528.7329.0127.5028.2628.260.04%1,720,065
Jan 22, 202527.3529.8027.1028.2528.257.91%4,316,923
Jan 21, 202525.1626.1924.4326.1826.186.86%1,127,599
Jan 17, 202524.7424.9924.0624.5024.50-0.65%796,391
Jan 16, 202524.3425.2224.1224.6624.660.86%931,811