Skip to main content
Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
23.04
+0.94 (4.25%)
Nov 21, 2024, 3:19 PM EST - Market open

Sable Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.8822.6721.8822.1022.101.94%753,551
Nov 19, 202421.4621.8521.0121.6821.680.42%976,791
Nov 18, 202420.8822.7720.7921.5921.594.55%2,361,158
Nov 15, 202421.3022.2420.5820.6520.65-8.18%2,349,793
Nov 14, 202422.9423.6522.4822.4922.49-1.32%670,969
Nov 13, 202423.4023.7322.7822.7922.79-2.19%633,038
Nov 12, 202423.6924.4923.0923.3023.30-2.06%871,904
Nov 11, 202423.2024.0322.4223.7923.793.43%1,072,363
Nov 8, 202423.5023.6422.6823.0023.00-2.71%1,016,172
Nov 7, 202423.9624.7023.5023.6423.64-1.83%1,282,011
Nov 6, 202422.6424.4621.9424.0824.086.36%1,827,526
Nov 5, 202422.8023.4522.5122.6422.64-0.96%1,105,873
Nov 4, 202422.3623.1421.5922.8622.863.35%697,401
Nov 1, 202422.2022.6021.7722.1222.12-1.07%951,631
Oct 31, 202421.2322.5320.9822.3622.366.22%1,285,030
Oct 30, 202421.4722.1021.0521.0521.05-2.09%966,890
Oct 29, 202421.1522.0521.0821.5021.500.47%881,395
Oct 28, 202420.5622.3920.4021.4021.403.43%809,409
Oct 25, 202420.5921.0720.2520.6920.690.49%1,185,788
Oct 24, 202419.4920.8819.3620.5920.595.86%1,176,620
Oct 23, 202419.4919.8418.7319.4519.45-1.12%1,321,950
Oct 22, 202418.8720.5018.8719.6719.673.91%1,296,720
Oct 21, 202420.5020.5018.8618.9318.93-6.47%913,395
Oct 18, 202420.0020.5119.6420.2420.241.71%952,077
Oct 17, 202420.0220.0219.4319.9019.90-0.55%548,354
Oct 16, 202420.0020.4619.6920.0120.010.96%883,378
Oct 15, 202420.1520.4319.4919.8219.82-4.07%1,064,281
Oct 14, 202420.4621.3220.0120.6620.660.68%1,158,143
Oct 11, 202419.4421.7019.4420.5220.523.43%1,250,305
Oct 10, 202419.1920.3718.5119.8419.842.11%2,988,828
Oct 9, 202420.7020.8919.3819.4319.43-6.50%1,872,708
Oct 8, 202422.0022.4020.7720.7820.78-8.26%1,941,029
Oct 7, 202423.7423.9622.4522.6522.65-7.48%1,821,720
Oct 4, 202425.6526.3524.3424.4824.48-3.58%988,318
Oct 3, 202424.8625.6024.2225.3925.391.64%1,147,609
Oct 2, 202424.8325.1123.4924.9824.982.08%1,289,423
Oct 1, 202423.5025.0023.2224.4724.473.55%1,024,288
Sep 30, 202424.2024.2023.0323.6323.63-1.95%686,214
Sep 27, 202423.5624.7023.5124.1024.102.25%729,197
Sep 26, 202423.9024.2423.4323.5723.57-1.01%784,984
Sep 25, 202424.5324.7223.4123.8123.81-3.72%991,267
Sep 24, 202425.5825.9224.3624.7324.735.82%2,448,923
Sep 23, 202422.2923.9522.2723.3723.375.27%2,109,387
Sep 20, 202424.6725.1722.0322.2022.20-21.55%5,732,875
Sep 19, 202426.4628.6726.1628.3028.309.82%1,398,223
Sep 18, 202425.7226.1525.2825.7725.77-0.46%913,071
Sep 17, 202424.8726.3324.6925.8925.893.35%644,609
Sep 16, 202422.6025.2622.4425.0525.0511.14%825,357
Sep 13, 202421.1722.5721.1722.5422.546.52%732,742
Sep 12, 202420.6921.6020.5721.1621.162.47%795,830
Sep 11, 202420.5221.0120.2320.6520.650.10%551,752
Sep 10, 202422.3122.3820.6220.6320.63-7.61%905,495
Sep 9, 202422.0423.4021.9922.3322.332.34%782,438
Sep 6, 202421.7222.1520.9021.8221.820.97%800,466
Sep 5, 202422.7422.9821.0021.6121.61-3.40%936,963
Sep 4, 202423.5924.3322.2422.3722.37-4.52%1,343,254
Sep 3, 202420.1024.3620.0923.4323.4339.13%9,168,774
Aug 30, 202416.6016.8915.9316.8416.842.18%359,924
Aug 29, 202415.9016.5615.6616.4816.484.83%377,457
Aug 28, 202415.8116.1515.6515.7215.72-0.57%301,065
Aug 27, 202415.4615.8515.2215.8115.812.80%345,142
Aug 26, 202415.7015.7015.2215.3815.38-0.71%203,600
Aug 23, 202415.1315.6015.1315.4915.492.92%259,017
Aug 22, 202415.1415.2114.9515.0515.05-0.27%130,336
Aug 21, 202415.1815.2014.9015.0915.09-0.59%250,468
Aug 20, 202415.4515.4715.0115.1815.18-0.98%147,879
Aug 19, 202415.3215.5415.0715.3315.33-0.71%242,786
Aug 16, 202414.9315.4414.6315.4415.443.28%354,272
Aug 15, 202415.7115.8114.8914.9514.95-3.67%312,424
Aug 14, 202414.6116.0314.5415.5215.526.30%486,170
Aug 13, 202414.4115.0314.1314.6014.602.89%261,996
Aug 12, 202414.2114.4014.0814.1914.190.92%185,124
Aug 9, 202414.0014.2313.6614.0614.060.43%396,269
Aug 8, 202413.9914.3013.7414.0014.000.14%287,387
Aug 7, 202414.0514.2813.9113.9813.98-0.14%964,503
Aug 6, 202414.4314.5913.9514.0014.00-3.65%333,920
Aug 5, 202414.5015.1614.1314.5314.53-4.72%391,937
Aug 2, 202415.4615.6515.0015.2515.25-3.91%423,184
Aug 1, 202416.8117.0715.6215.8715.87-5.65%327,851
Jul 31, 202416.7517.3016.5716.8216.820.42%445,100
Jul 30, 202416.6316.8216.3216.7516.751.39%450,762
Jul 29, 202416.6616.6616.0016.5216.52-0.30%182,891
Jul 26, 202416.4016.6316.1716.5716.571.04%199,055
Jul 25, 202416.3316.5215.8916.4016.402.05%245,229
Jul 24, 202416.4516.6916.0416.0716.07-2.37%468,409
Jul 23, 202415.9316.5015.7716.4616.462.49%307,262
Jul 22, 202416.3016.6016.0016.0616.06-0.62%501,211
Jul 19, 202415.9516.2015.8616.1616.161.44%175,526
Jul 18, 202415.9516.3515.8015.9315.93-0.81%193,206
Jul 17, 202415.8016.1915.2216.0616.062.75%537,782
Jul 16, 202416.5616.5615.6315.6315.63-5.04%779,065
Jul 15, 202416.1016.5416.0016.4616.462.88%577,286
Jul 12, 202415.9616.1415.7516.0016.002.70%342,348
Jul 11, 202416.9416.9415.3015.5815.581.10%1,039,183
Jul 10, 202415.1015.4315.0015.4115.411.45%288,601
Jul 9, 202416.0816.3215.1715.1915.19-4.65%227,013
Jul 8, 202415.6016.4015.5915.9315.932.12%746,556
Jul 5, 202415.6215.8215.3915.6015.60-1.20%375,326
Jul 3, 202415.8615.9415.4515.7915.790.77%166,158
Jul 2, 202415.5715.6715.1715.6715.671.75%642,552