Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
18.61
+0.22 (1.20%)
At close: Oct 13, 2025, 4:00 PM EDT
18.63
+0.02 (0.11%)
After-hours: Oct 13, 2025, 7:48 PM EDT
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 18.46 | 19.07 | 17.77 | 18.61 | 18.61 | 1.20% | 3,243,639 |
| Oct 10, 2025 | 20.20 | 20.74 | 18.34 | 18.39 | 18.39 | -6.41% | 4,297,913 |
| Oct 9, 2025 | 19.93 | 20.15 | 19.26 | 19.65 | 19.65 | -1.40% | 2,046,452 |
| Oct 8, 2025 | 19.39 | 19.98 | 19.14 | 19.93 | 19.93 | 3.32% | 2,444,835 |
| Oct 7, 2025 | 18.70 | 19.43 | 18.15 | 19.29 | 19.29 | 3.88% | 2,871,959 |
| Oct 6, 2025 | 19.11 | 19.39 | 18.26 | 18.57 | 18.57 | -2.72% | 3,253,437 |
| Oct 3, 2025 | 19.89 | 20.39 | 19.09 | 19.09 | 19.09 | -2.40% | 5,689,489 |
| Oct 2, 2025 | 19.76 | 20.25 | 18.61 | 19.56 | 19.56 | -2.49% | 3,292,397 |
| Oct 1, 2025 | 17.29 | 20.32 | 17.28 | 20.06 | 20.06 | 14.89% | 7,162,035 |
| Sep 30, 2025 | 17.94 | 18.53 | 17.25 | 17.46 | 17.46 | -5.77% | 6,897,145 |
| Sep 29, 2025 | 19.90 | 20.10 | 18.00 | 18.53 | 18.53 | -6.18% | 8,131,876 |
| Sep 26, 2025 | 20.20 | 20.65 | 19.21 | 19.75 | 19.75 | -1.99% | 6,001,691 |
| Sep 25, 2025 | 21.85 | 22.13 | 20.12 | 20.15 | 20.15 | -7.40% | 6,502,713 |
| Sep 24, 2025 | 24.57 | 24.64 | 20.10 | 21.76 | 21.76 | -11.15% | 7,693,725 |
| Sep 23, 2025 | 23.94 | 24.85 | 23.71 | 24.49 | 24.49 | 3.86% | 3,144,864 |
| Sep 22, 2025 | 23.50 | 24.02 | 23.11 | 23.58 | 23.58 | 0.08% | 2,638,617 |
| 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 |