Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
3.730
+0.010 (0.27%)
At close: Oct 12, 2026, 4:00 PM EDT
3.740
+0.010 (0.27%)
Pre-market: Oct 13, 2026, 8:49 AM EDT
Sable Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.76 | 3.80 | 3.64 | 3.73 | 3.73 | 0.27% | 3,876,578 |
| Oct 9, 2026 | 3.84 | 3.84 | 3.67 | 3.72 | 3.72 | -3.63% | 4,779,239 |
| Oct 8, 2026 | 3.78 | 4.10 | 3.71 | 3.86 | 3.86 | 5.18% | 14,636,722 |
| Oct 7, 2026 | 3.56 | 3.72 | 3.54 | 3.67 | 3.67 | 2.80% | 5,449,544 |
| Oct 6, 2026 | 3.42 | 3.69 | 3.36 | 3.57 | 3.57 | 2.88% | 5,607,690 |
| Oct 5, 2026 | 3.50 | 3.68 | 3.30 | 3.47 | 3.47 | -1.14% | 6,665,803 |
| Oct 2, 2026 | 3.51 | 3.70 | 3.40 | 3.51 | 3.51 | 6.69% | 10,456,315 |
| Oct 1, 2026 | 3.45 | 3.50 | 3.28 | 3.29 | 3.29 | -4.91% | 6,120,481 |
| Sep 30, 2026 | 3.43 | 3.68 | 3.39 | 3.46 | 3.46 | 1.76% | 9,714,271 |
| Sep 29, 2026 | 3.60 | 3.67 | 3.38 | 3.40 | 3.40 | -4.76% | 10,758,611 |
| Sep 28, 2026 | 3.90 | 3.92 | 3.54 | 3.57 | 3.57 | -7.99% | 9,168,617 |
| Sep 25, 2026 | 3.86 | 3.97 | 3.64 | 3.88 | 3.88 | -2.27% | 11,003,468 |
| Sep 24, 2026 | 4.20 | 4.25 | 3.93 | 3.97 | 3.97 | -4.34% | 6,892,392 |
| Sep 23, 2026 | 4.33 | 4.44 | 4.15 | 4.15 | 4.15 | -3.71% | 7,583,507 |
| Sep 22, 2026 | 4.30 | 4.43 | 4.23 | 4.31 | 4.31 | -0.46% | 4,923,544 |
| Sep 21, 2026 | 4.45 | 4.47 | 4.25 | 4.33 | 4.33 | -5.04% | 6,610,836 |
| Sep 18, 2026 | 4.35 | 4.67 | 4.29 | 4.56 | 4.56 | 4.83% | 14,472,050 |
| Sep 17, 2026 | 4.52 | 4.68 | 4.28 | 4.35 | 4.35 | -5.02% | 7,389,222 |
| Sep 16, 2026 | 4.86 | 4.91 | 4.53 | 4.58 | 4.58 | -7.66% | 6,444,343 |
| Sep 15, 2026 | 4.85 | 5.09 | 4.82 | 4.96 | 4.96 | 2.90% | 9,641,969 |
| Sep 14, 2026 | 5.22 | 5.38 | 4.82 | 4.82 | 4.82 | -6.77% | 8,429,165 |
| Sep 11, 2026 | 4.80 | 5.26 | 4.80 | 5.17 | 5.17 | 5.08% | 8,821,297 |
| Sep 10, 2026 | 5.12 | 5.12 | 4.82 | 4.92 | 4.92 | - | 6,785,170 |
| Sep 9, 2026 | 4.85 | 5.01 | 4.73 | 4.92 | 4.92 | 1.44% | 5,605,748 |
| Sep 8, 2026 | 4.92 | 5.02 | 4.77 | 4.85 | 4.85 | 2.32% | 4,943,759 |
| Sep 4, 2026 | 4.79 | 4.84 | 4.63 | 4.74 | 4.74 | 0.42% | 3,873,210 |
| Sep 3, 2026 | 4.79 | 4.94 | 4.62 | 4.72 | 4.72 | -0.63% | 5,976,245 |
| Sep 2, 2026 | 4.62 | 4.89 | 4.54 | 4.75 | 4.75 | -0.42% | 7,804,214 |
| Sep 1, 2026 | 4.88 | 4.94 | 4.70 | 4.77 | 4.77 | -1.24% | 5,611,129 |
| Aug 31, 2026 | 4.55 | 4.84 | 4.52 | 4.83 | 4.83 | 7.57% | 6,550,651 |
| Aug 28, 2026 | 4.55 | 4.72 | 4.49 | 4.49 | 4.49 | -3.65% | 5,678,007 |
| Aug 27, 2026 | 4.65 | 4.71 | 4.47 | 4.66 | 4.66 | 0.65% | 11,711,530 |
| Aug 26, 2026 | 4.71 | 4.83 | 4.44 | 4.63 | 4.63 | -1.70% | 7,529,495 |
| Aug 25, 2026 | 4.70 | 4.80 | 4.61 | 4.71 | 4.71 | -3.29% | 6,322,313 |
| Aug 24, 2026 | 5.01 | 5.19 | 4.86 | 4.87 | 4.87 | -4.51% | 7,340,796 |
| Aug 21, 2026 | 5.08 | 5.44 | 4.94 | 5.10 | 5.10 | 0.59% | 10,870,950 |
| Aug 20, 2026 | 5.16 | 5.30 | 4.87 | 5.07 | 5.07 | 6.07% | 10,531,166 |
| Aug 19, 2026 | 4.06 | 5.16 | 3.99 | 4.78 | 4.78 | 19.80% | 28,047,628 |
| Aug 18, 2026 | 4.00 | 4.06 | 3.78 | 3.99 | 3.99 | -0.75% | 9,401,645 |
| Aug 17, 2026 | 4.15 | 4.17 | 3.94 | 4.02 | 4.02 | -3.13% | 8,898,387 |
| Aug 14, 2026 | 4.15 | 4.30 | 4.06 | 4.15 | 4.15 | 2.98% | 10,409,474 |
| Aug 13, 2026 | 4.28 | 4.31 | 3.86 | 4.03 | 4.03 | -7.99% | 12,084,108 |
| Aug 12, 2026 | 4.76 | 4.97 | 4.25 | 4.38 | 4.38 | -5.81% | 8,647,507 |
| Aug 11, 2026 | 4.75 | 4.89 | 4.21 | 4.65 | 4.65 | -8.64% | 15,618,700 |
| Aug 10, 2026 | 4.85 | 5.09 | 4.80 | 5.09 | 5.09 | 7.16% | 6,413,682 |
| Aug 7, 2026 | 4.86 | 4.91 | 4.65 | 4.75 | 4.75 | -0.84% | 3,711,079 |
| Aug 6, 2026 | 4.59 | 4.95 | 4.59 | 4.79 | 4.79 | 3.46% | 3,637,854 |
| Aug 5, 2026 | 4.54 | 4.74 | 4.40 | 4.63 | 4.63 | 3.35% | 5,026,605 |
| Aug 4, 2026 | 4.60 | 4.76 | 4.44 | 4.48 | 4.48 | -7.05% | 5,633,929 |
| Aug 3, 2026 | 5.05 | 5.27 | 4.76 | 4.82 | 4.82 | -8.88% | 8,561,770 |