Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
27.32
-0.40 (-1.44%)
Aug 20, 2025, 3:26 PM - Market open
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 27.61 | 27.61 | 26.31 | 27.30 | - | -1.52% | 1,086,931 |
| 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 |
| Jul 11, 2025 | 21.97 | 22.67 | 21.45 | 22.43 | 22.43 | 2.89% | 1,686,890 |
| Jul 10, 2025 | 21.82 | 22.28 | 21.44 | 21.80 | 21.80 | -0.95% | 1,537,362 |
| Jul 9, 2025 | 23.45 | 23.46 | 21.29 | 22.01 | 22.01 | -5.70% | 3,555,937 |
| Jul 8, 2025 | 22.69 | 23.42 | 22.47 | 23.34 | 23.34 | 2.64% | 2,190,378 |
| Jul 7, 2025 | 23.01 | 23.21 | 22.38 | 22.74 | 22.74 | -2.19% | 4,753,034 |
| Jul 3, 2025 | 22.93 | 23.38 | 22.84 | 23.25 | 23.25 | 1.17% | 692,853 |
| Jul 2, 2025 | 21.50 | 23.35 | 21.38 | 22.98 | 22.98 | 6.88% | 2,822,276 |
| Jul 1, 2025 | 21.50 | 22.13 | 21.03 | 21.50 | 21.50 | -2.18% | 3,740,652 |
| Jun 30, 2025 | 22.98 | 22.98 | 21.92 | 21.98 | 21.98 | -4.10% | 3,718,833 |
| Jun 27, 2025 | 22.10 | 22.94 | 21.65 | 22.92 | 22.92 | 2.83% | 6,972,316 |
| Jun 26, 2025 | 22.00 | 22.58 | 21.94 | 22.29 | 22.29 | 1.97% | 1,413,053 |
| Jun 25, 2025 | 21.69 | 22.06 | 21.45 | 21.86 | 21.86 | -0.18% | 1,724,658 |
| Jun 24, 2025 | 21.00 | 22.16 | 20.59 | 21.90 | 21.90 | 3.35% | 2,500,496 |
| Jun 23, 2025 | 23.30 | 23.41 | 20.95 | 21.19 | 21.19 | -4.33% | 2,401,388 |
| Jun 20, 2025 | 22.51 | 22.89 | 22.00 | 22.15 | 22.15 | -1.56% | 1,857,337 |
| Jun 18, 2025 | 22.71 | 23.73 | 22.11 | 22.50 | 22.50 | -0.62% | 1,577,771 |
| Jun 17, 2025 | 23.00 | 23.35 | 22.50 | 22.64 | 22.64 | -1.69% | 1,380,555 |
| Jun 16, 2025 | 22.74 | 23.49 | 22.31 | 23.03 | 23.03 | 1.10% | 1,287,187 |
| 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 |