Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
29.46
+0.97 (3.39%)
Feb 24, 2025, 2:30 PM EST - Market open
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.76 | 30.12 | 28.36 | 28.49 | 28.49 | -3.06% | 1,283,311 |
| Feb 20, 2025 | 30.00 | 30.36 | 28.65 | 29.39 | 29.39 | -4.05% | 1,265,605 |
| Feb 19, 2025 | 30.55 | 32.33 | 29.50 | 30.63 | 30.63 | -2.17% | 2,358,357 |
| Feb 18, 2025 | 30.90 | 32.05 | 30.60 | 31.31 | 31.31 | 2.55% | 1,380,120 |
| Feb 14, 2025 | 31.00 | 31.20 | 28.95 | 30.53 | 30.53 | -0.33% | 2,648,143 |
| Feb 13, 2025 | 29.50 | 31.56 | 28.37 | 30.63 | 30.63 | 25.17% | 6,783,318 |
| Feb 12, 2025 | 24.69 | 25.24 | 23.93 | 24.47 | 24.47 | -1.49% | 1,153,252 |
| Feb 11, 2025 | 23.34 | 25.50 | 23.34 | 24.84 | 24.84 | 7.35% | 2,298,093 |
| Feb 10, 2025 | 22.33 | 23.35 | 21.85 | 23.14 | 23.14 | 5.42% | 1,154,393 |
| Feb 7, 2025 | 22.53 | 22.91 | 21.89 | 21.95 | 21.95 | -2.83% | 1,063,810 |
| Feb 6, 2025 | 23.01 | 23.18 | 22.16 | 22.59 | 22.59 | -1.83% | 1,128,373 |
| Feb 5, 2025 | 25.40 | 25.66 | 21.58 | 23.01 | 23.01 | -9.48% | 2,822,453 |
| Feb 4, 2025 | 24.64 | 25.66 | 24.54 | 25.42 | 25.42 | 2.58% | 687,003 |
| Feb 3, 2025 | 24.42 | 25.04 | 24.01 | 24.78 | 24.78 | -0.60% | 658,440 |
| Jan 31, 2025 | 25.05 | 25.37 | 24.31 | 24.93 | 24.93 | -0.16% | 1,035,053 |
| Jan 30, 2025 | 25.93 | 26.24 | 24.66 | 24.97 | 24.97 | -2.99% | 891,586 |
| Jan 29, 2025 | 25.31 | 25.90 | 25.20 | 25.74 | 25.74 | 1.78% | 498,804 |
| Jan 28, 2025 | 26.33 | 26.77 | 25.02 | 25.29 | 25.29 | -3.73% | 1,246,240 |
| Jan 27, 2025 | 27.00 | 28.13 | 26.17 | 26.27 | 26.27 | -5.61% | 1,484,265 |
| Jan 24, 2025 | 28.53 | 29.41 | 27.55 | 27.83 | 27.83 | -1.52% | 1,371,716 |
| Jan 23, 2025 | 28.73 | 29.01 | 27.50 | 28.26 | 28.26 | 0.04% | 1,720,065 |
| Jan 22, 2025 | 27.35 | 29.80 | 27.10 | 28.25 | 28.25 | 7.91% | 4,316,923 |
| Jan 21, 2025 | 25.16 | 26.19 | 24.43 | 26.18 | 26.18 | 6.86% | 1,127,599 |
| Jan 17, 2025 | 24.74 | 24.99 | 24.06 | 24.50 | 24.50 | -0.65% | 796,391 |
| Jan 16, 2025 | 24.34 | 25.22 | 24.12 | 24.66 | 24.66 | 0.86% | 931,811 |
| Jan 15, 2025 | 23.56 | 24.46 | 23.20 | 24.45 | 24.45 | 7.05% | 981,535 |
| Jan 14, 2025 | 21.93 | 23.00 | 21.93 | 22.84 | 22.84 | 4.53% | 659,298 |
| Jan 13, 2025 | 22.76 | 23.51 | 21.76 | 21.85 | 21.85 | -4.00% | 880,365 |
| Jan 10, 2025 | 22.76 | 23.41 | 22.61 | 22.76 | 22.76 | - | 734,882 |
| Jan 8, 2025 | 23.29 | 23.45 | 22.54 | 22.76 | 22.76 | -3.15% | 651,348 |
| Jan 7, 2025 | 24.03 | 24.11 | 22.71 | 23.50 | 23.50 | -1.18% | 865,600 |
| Jan 6, 2025 | 25.12 | 25.48 | 23.68 | 23.78 | 23.78 | -4.54% | 1,111,035 |
| Jan 3, 2025 | 23.82 | 24.95 | 23.55 | 24.91 | 24.91 | 7.00% | 935,707 |
| Jan 2, 2025 | 23.22 | 23.60 | 22.31 | 23.28 | 23.28 | 1.66% | 951,241 |
| Dec 31, 2024 | 23.70 | 24.04 | 22.90 | 22.90 | 22.90 | -3.78% | 1,920,869 |
| Dec 30, 2024 | 23.65 | 24.84 | 23.57 | 23.80 | 23.80 | -0.21% | 1,148,446 |
| Dec 27, 2024 | 23.79 | 24.53 | 23.68 | 23.85 | 23.85 | 0.25% | 761,098 |
| Dec 26, 2024 | 22.92 | 23.79 | 21.99 | 23.79 | 23.79 | 4.16% | 1,104,058 |
| Dec 24, 2024 | 22.56 | 22.84 | 22.10 | 22.84 | 22.84 | 1.42% | 408,359 |
| Dec 23, 2024 | 22.09 | 22.52 | 21.01 | 22.52 | 22.52 | 1.12% | 1,157,350 |
| Dec 20, 2024 | 22.05 | 23.25 | 21.63 | 22.27 | 22.27 | 0.04% | 4,382,231 |
| Dec 19, 2024 | 24.05 | 24.73 | 21.83 | 22.26 | 22.26 | 13.34% | 4,033,563 |
| Dec 18, 2024 | 21.57 | 21.90 | 19.51 | 19.64 | 19.64 | -7.92% | 1,245,022 |
| Dec 17, 2024 | 21.55 | 21.91 | 21.00 | 21.33 | 21.33 | -2.29% | 1,246,603 |
| Dec 16, 2024 | 21.59 | 22.05 | 20.98 | 21.83 | 21.83 | 4.55% | 1,261,161 |
| Dec 13, 2024 | 20.01 | 21.00 | 19.97 | 20.88 | 20.88 | 4.66% | 1,143,897 |
| Dec 12, 2024 | 21.71 | 21.71 | 19.72 | 19.95 | 19.95 | -7.89% | 1,950,219 |
| Dec 11, 2024 | 20.47 | 24.30 | 20.21 | 21.66 | 21.66 | 6.80% | 4,432,935 |
| Dec 10, 2024 | 20.47 | 20.76 | 20.09 | 20.28 | 20.28 | -1.22% | 729,932 |
| Dec 9, 2024 | 20.01 | 20.75 | 19.83 | 20.53 | 20.53 | 4.37% | 1,048,760 |
| Dec 6, 2024 | 18.92 | 20.02 | 18.80 | 19.67 | 19.67 | 3.25% | 1,139,713 |
| Dec 5, 2024 | 20.60 | 20.64 | 18.90 | 19.05 | 19.05 | -6.98% | 1,624,002 |
| Dec 4, 2024 | 21.31 | 21.42 | 20.32 | 20.48 | 20.48 | -3.58% | 1,111,703 |
| Dec 3, 2024 | 21.51 | 21.93 | 21.11 | 21.24 | 21.24 | -0.98% | 884,479 |
| Dec 2, 2024 | 23.46 | 23.55 | 21.35 | 21.45 | 21.45 | -8.65% | 1,273,296 |
| Nov 29, 2024 | 23.95 | 24.21 | 23.42 | 23.48 | 23.48 | -1.80% | 348,152 |
| Nov 27, 2024 | 24.47 | 24.70 | 23.86 | 23.91 | 23.91 | -1.60% | 619,548 |
| Nov 26, 2024 | 24.31 | 24.81 | 24.00 | 24.30 | 24.30 | -0.04% | 763,648 |
| Nov 25, 2024 | 23.80 | 24.93 | 23.80 | 24.31 | 24.31 | 0.96% | 986,706 |
| Nov 22, 2024 | 23.09 | 24.12 | 22.61 | 24.08 | 24.08 | 4.60% | 1,006,368 |
| Nov 21, 2024 | 22.21 | 23.27 | 21.59 | 23.02 | 23.02 | 4.16% | 1,327,956 |
| Nov 20, 2024 | 21.88 | 22.67 | 21.88 | 22.10 | 22.10 | 1.94% | 753,551 |
| Nov 19, 2024 | 21.46 | 21.85 | 21.01 | 21.68 | 21.68 | 0.42% | 976,791 |
| Nov 18, 2024 | 20.88 | 22.77 | 20.79 | 21.59 | 21.59 | 4.55% | 2,361,158 |
| Nov 15, 2024 | 21.30 | 22.24 | 20.58 | 20.65 | 20.65 | -8.18% | 2,349,793 |
| Nov 14, 2024 | 22.94 | 23.65 | 22.48 | 22.49 | 22.49 | -1.32% | 670,969 |
| Nov 13, 2024 | 23.40 | 23.73 | 22.78 | 22.79 | 22.79 | -2.19% | 633,038 |
| Nov 12, 2024 | 23.69 | 24.49 | 23.09 | 23.30 | 23.30 | -2.06% | 871,904 |
| Nov 11, 2024 | 23.20 | 24.03 | 22.42 | 23.79 | 23.79 | 3.43% | 1,072,363 |
| Nov 8, 2024 | 23.50 | 23.64 | 22.68 | 23.00 | 23.00 | -2.71% | 1,016,172 |
| Nov 7, 2024 | 23.96 | 24.70 | 23.50 | 23.64 | 23.64 | -1.83% | 1,282,011 |
| Nov 6, 2024 | 22.64 | 24.46 | 21.94 | 24.08 | 24.08 | 6.36% | 1,827,526 |
| Nov 5, 2024 | 22.80 | 23.45 | 22.51 | 22.64 | 22.64 | -0.96% | 1,105,873 |
| Nov 4, 2024 | 22.36 | 23.14 | 21.59 | 22.86 | 22.86 | 3.35% | 697,401 |
| Nov 1, 2024 | 22.20 | 22.60 | 21.77 | 22.12 | 22.12 | -1.07% | 951,631 |
| Oct 31, 2024 | 21.23 | 22.53 | 20.98 | 22.36 | 22.36 | 6.22% | 1,285,030 |
| Oct 30, 2024 | 21.47 | 22.10 | 21.05 | 21.05 | 21.05 | -2.09% | 966,890 |
| Oct 29, 2024 | 21.15 | 22.05 | 21.08 | 21.50 | 21.50 | 0.47% | 881,395 |
| Oct 28, 2024 | 20.56 | 22.39 | 20.40 | 21.40 | 21.40 | 3.43% | 809,409 |
| Oct 25, 2024 | 20.59 | 21.07 | 20.25 | 20.69 | 20.69 | 0.49% | 1,185,788 |
| Oct 24, 2024 | 19.49 | 20.88 | 19.36 | 20.59 | 20.59 | 5.86% | 1,176,620 |
| Oct 23, 2024 | 19.49 | 19.84 | 18.73 | 19.45 | 19.45 | -1.12% | 1,321,950 |
| Oct 22, 2024 | 18.87 | 20.50 | 18.87 | 19.67 | 19.67 | 3.91% | 1,296,720 |
| Oct 21, 2024 | 20.50 | 20.50 | 18.86 | 18.93 | 18.93 | -6.47% | 913,395 |
| Oct 18, 2024 | 20.00 | 20.51 | 19.64 | 20.24 | 20.24 | 1.71% | 952,077 |
| Oct 17, 2024 | 20.02 | 20.02 | 19.43 | 19.90 | 19.90 | -0.55% | 548,354 |
| Oct 16, 2024 | 20.00 | 20.46 | 19.69 | 20.01 | 20.01 | 0.96% | 883,378 |
| Oct 15, 2024 | 20.15 | 20.43 | 19.49 | 19.82 | 19.82 | -4.07% | 1,064,281 |
| Oct 14, 2024 | 20.46 | 21.32 | 20.01 | 20.66 | 20.66 | 0.68% | 1,158,143 |
| Oct 11, 2024 | 19.44 | 21.70 | 19.44 | 20.52 | 20.52 | 3.43% | 1,250,305 |
| Oct 10, 2024 | 19.19 | 20.37 | 18.51 | 19.84 | 19.84 | 2.11% | 2,988,828 |
| Oct 9, 2024 | 20.70 | 20.89 | 19.38 | 19.43 | 19.43 | -6.50% | 1,872,708 |
| Oct 8, 2024 | 22.00 | 22.40 | 20.77 | 20.78 | 20.78 | -8.26% | 1,941,029 |
| Oct 7, 2024 | 23.74 | 23.96 | 22.45 | 22.65 | 22.65 | -7.48% | 1,821,720 |
| Oct 4, 2024 | 25.65 | 26.35 | 24.34 | 24.48 | 24.48 | -3.58% | 988,318 |
| Oct 3, 2024 | 24.86 | 25.60 | 24.22 | 25.39 | 25.39 | 1.64% | 1,147,609 |
| Oct 2, 2024 | 24.83 | 25.11 | 23.49 | 24.98 | 24.98 | 2.08% | 1,289,423 |
| Oct 1, 2024 | 23.50 | 25.00 | 23.22 | 24.47 | 24.47 | 3.55% | 1,024,288 |
| Sep 30, 2024 | 24.20 | 24.20 | 23.03 | 23.63 | 23.63 | -1.95% | 686,214 |
| Sep 27, 2024 | 23.56 | 24.70 | 23.51 | 24.10 | 24.10 | 2.25% | 729,197 |