Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
16.83
-0.62 (-3.55%)
At close: Mar 13, 2026, 4:00 PM EDT
18.49
+1.66 (9.86%)
After-hours: Mar 13, 2026, 7:59 PM EDT
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16.78 | 17.48 | 14.65 | 16.83 | 16.83 | -3.55% | 8,072,582 |
| Mar 12, 2026 | 17.00 | 17.50 | 16.11 | 17.45 | 17.45 | 5.25% | 7,037,463 |
| Mar 11, 2026 | 14.40 | 19.25 | 14.26 | 16.58 | 16.58 | 15.06% | 18,466,314 |
| Mar 10, 2026 | 14.32 | 14.55 | 13.92 | 14.41 | 14.41 | 1.69% | 4,589,558 |
| Mar 9, 2026 | 15.00 | 15.77 | 13.69 | 14.17 | 14.17 | -1.39% | 8,639,471 |
| Mar 6, 2026 | 13.61 | 15.32 | 13.50 | 14.37 | 14.37 | 3.75% | 14,321,667 |
| Mar 5, 2026 | 11.00 | 14.45 | 10.72 | 13.85 | 13.85 | 37.26% | 20,003,167 |
| Mar 4, 2026 | 9.14 | 10.29 | 8.99 | 10.09 | 10.09 | 8.03% | 5,447,896 |
| Mar 3, 2026 | 8.35 | 10.08 | 7.91 | 9.34 | 9.34 | 8.60% | 7,197,888 |
| Mar 2, 2026 | 8.70 | 8.97 | 8.17 | 8.60 | 8.60 | 4.24% | 5,358,557 |
| Feb 27, 2026 | 7.75 | 8.43 | 7.73 | 8.25 | 8.25 | 4.30% | 6,262,071 |
| Feb 26, 2026 | 9.02 | 9.45 | 6.54 | 7.91 | 7.91 | -13.36% | 9,632,913 |
| Feb 25, 2026 | 9.45 | 9.60 | 8.87 | 9.13 | 9.13 | -2.35% | 3,826,003 |
| Feb 24, 2026 | 8.77 | 9.37 | 8.58 | 9.35 | 9.35 | 4.94% | 3,087,387 |
| Feb 23, 2026 | 8.87 | 9.15 | 8.48 | 8.91 | 8.91 | -0.45% | 3,626,214 |
| 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 |