Sable Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.46	15.71	14.83	15.24	15.24	0.07%	3,011,401
May 18, 2026	14.86	15.45	14.40	15.23	15.23	0.66%	3,108,193
May 15, 2026	13.73	15.47	13.62	15.13	15.13	10.04%	4,151,054
May 14, 2026	13.01	14.00	12.92	13.75	13.75	4.80%	2,263,688
May 13, 2026	13.97	13.97	12.81	13.12	13.12	-6.29%	2,989,759
May 12, 2026	13.41	14.02	13.09	14.00	14.00	5.66%	2,095,910
May 11, 2026	12.98	13.46	12.52	13.25	13.25	3.11%	3,560,225
May 8, 2026	12.90	13.02	12.28	12.85	12.85	0.16%	2,184,892
May 7, 2026	12.66	13.05	12.11	12.83	12.83	-4.33%	3,831,682
May 6, 2026	13.50	13.97	13.11	13.41	13.41	-5.96%	2,386,640
May 5, 2026	14.40	14.59	14.25	14.26	14.26	-1.66%	1,973,439
May 4, 2026	14.33	14.91	14.12	14.50	14.50	2.84%	2,688,838
May 1, 2026	14.15	14.20	13.15	14.10	14.10	-1.74%	2,674,558
Apr 30, 2026	13.59	14.41	13.50	14.35	14.35	2.94%	2,971,086
Apr 29, 2026	13.34	14.25	12.85	13.94	13.94	6.09%	2,759,060
Apr 28, 2026	13.67	14.07	13.04	13.14	13.14	-2.38%	2,868,743
Apr 27, 2026	13.59	14.25	13.35	13.46	13.46	-0.88%	2,009,712
Apr 24, 2026	14.12	14.18	13.49	13.58	13.58	-4.77%	1,902,722
Apr 23, 2026	14.61	14.79	14.06	14.26	14.26	-2.79%	2,072,357
Apr 22, 2026	14.20	14.73	13.80	14.67	14.67	4.19%	2,489,895
Apr 21, 2026	13.79	14.65	13.65	14.08	14.08	3.61%	4,156,024
Apr 20, 2026	13.49	13.90	12.65	13.59	13.59	3.66%	3,504,423
Apr 17, 2026	13.42	14.15	13.09	13.11	13.11	-8.77%	3,858,288
Apr 16, 2026	13.19	14.48	12.53	14.37	14.37	11.14%	6,155,731
Apr 15, 2026	12.70	13.16	12.53	12.93	12.93	1.33%	3,798,133
Apr 14, 2026	12.85	12.85	12.00	12.76	12.76	-1.69%	4,174,799
Apr 13, 2026	13.59	13.68	12.74	12.98	12.98	-1.22%	3,483,337
Apr 10, 2026	13.00	13.39	12.91	13.14	13.14	0.92%	2,030,488
Apr 9, 2026	13.64	13.85	12.51	13.02	13.02	-5.10%	6,741,445
Apr 8, 2026	13.41	13.82	12.92	13.72	13.72	-4.39%	4,757,394
Apr 7, 2026	14.39	14.49	13.67	14.35	14.35	1.20%	4,562,495
Apr 6, 2026	14.81	15.24	14.00	14.18	14.18	-7.74%	3,446,694
Apr 2, 2026	15.71	15.92	14.61	15.37	15.37	4.56%	5,079,162
Apr 1, 2026	16.01	16.57	14.56	14.70	14.70	-11.02%	5,520,067
Mar 31, 2026	17.56	17.91	15.76	16.52	16.52	-7.40%	6,465,434
Mar 30, 2026	18.85	19.21	17.21	17.84	17.84	-3.31%	5,037,863
Mar 27, 2026	17.88	18.50	17.41	18.45	18.45	2.96%	3,562,610
Mar 26, 2026	17.99	18.38	17.16	17.92	17.92	1.30%	4,454,779
Mar 25, 2026	16.66	18.00	16.57	17.69	17.69	5.23%	3,864,404
Mar 24, 2026	15.82	17.39	15.82	16.81	16.81	6.33%	6,715,269
Mar 23, 2026	15.38	16.07	14.98	15.81	15.81	-2.89%	6,650,264
Mar 20, 2026	17.06	17.89	16.01	16.28	16.28	-5.02%	12,547,717
Mar 19, 2026	16.71	17.23	16.37	17.14	17.14	1.66%	4,254,524
Mar 18, 2026	17.26	18.26	16.75	16.86	16.86	-2.15%	7,463,893
Mar 17, 2026	16.00	17.94	15.75	17.23	17.23	6.82%	7,111,938
Mar 16, 2026	18.07	18.39	15.89	16.13	16.13	-4.16%	10,239,853
Mar 13, 2026	16.78	17.48	14.65	16.83	16.83	-3.55%	8,959,629
Mar 12, 2026	17.00	17.50	16.11	17.45	17.45	5.25%	7,370,448
Mar 11, 2026	14.40	19.25	14.26	16.58	16.58	15.06%	19,809,454
Mar 10, 2026	14.32	14.55	13.92	14.41	14.41	1.69%	4,633,631