Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
4.830
+0.340 (7.57%)
At close: Aug 31, 2026, 4:00 PM EDT
4.840
+0.010 (0.21%)
After-hours: Aug 31, 2026, 7:37 PM EDT
Sable Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.56 | 5.33 | 4.53 | 5.29 | 5.29 | 18.08% | 16,425,333 |
| Jul 30, 2026 | 4.27 | 4.50 | 4.23 | 4.48 | 4.48 | 2.75% | 3,703,358 |
| Jul 29, 2026 | 4.23 | 4.42 | 4.15 | 4.36 | 4.36 | 5.31% | 4,719,223 |
| Jul 28, 2026 | 4.40 | 4.55 | 4.10 | 4.14 | 4.14 | -5.91% | 5,299,698 |
| Jul 27, 2026 | 4.49 | 4.68 | 4.28 | 4.40 | 4.40 | -6.58% | 6,732,374 |
| Jul 24, 2026 | 4.63 | 4.80 | 4.50 | 4.71 | 4.71 | 1.07% | 5,575,396 |
| Jul 23, 2026 | 4.50 | 4.73 | 4.41 | 4.66 | 4.66 | 6.39% | 9,673,987 |
| Jul 22, 2026 | 4.33 | 4.45 | 4.26 | 4.38 | 4.38 | 4.53% | 4,372,561 |
| Jul 21, 2026 | 4.19 | 4.40 | 4.15 | 4.19 | 4.19 | - | 6,252,969 |
| Jul 20, 2026 | 4.33 | 4.35 | 4.12 | 4.19 | 4.19 | -3.68% | 5,208,675 |
| Jul 17, 2026 | 4.25 | 4.49 | 4.15 | 4.35 | 4.35 | 5.07% | 7,769,084 |
| Jul 16, 2026 | 4.15 | 4.23 | 3.82 | 4.14 | 4.14 | -0.48% | 10,972,209 |
| Jul 15, 2026 | 4.40 | 4.42 | 4.08 | 4.16 | 4.16 | -5.24% | 5,073,544 |
| Jul 14, 2026 | 4.35 | 4.61 | 4.28 | 4.39 | 4.39 | -0.90% | 7,703,610 |
| Jul 13, 2026 | 3.99 | 4.52 | 3.99 | 4.43 | 4.43 | 13.01% | 13,700,548 |
| Jul 10, 2026 | 4.18 | 4.28 | 3.74 | 3.92 | 3.92 | -5.31% | 10,725,186 |
| Jul 9, 2026 | 4.08 | 4.37 | 4.00 | 4.14 | 4.14 | 0.49% | 9,660,127 |
| Jul 8, 2026 | 4.30 | 4.34 | 4.02 | 4.12 | 4.12 | -2.60% | 10,961,634 |
| Jul 7, 2026 | 4.00 | 4.44 | 3.95 | 4.23 | 4.23 | 7.09% | 15,485,526 |
| Jul 6, 2026 | 4.27 | 4.57 | 3.66 | 3.95 | 3.95 | -7.06% | 18,343,871 |
| Jul 2, 2026 | 4.21 | 4.42 | 3.85 | 4.25 | 4.25 | -3.41% | 25,801,419 |
| Jul 1, 2026 | 3.88 | 4.45 | 3.86 | 4.40 | 4.40 | 42.86% | 90,370,677 |
| Jun 30, 2026 | 4.00 | 4.29 | 2.88 | 3.08 | 3.08 | -55.81% | 95,312,417 |
| Jun 29, 2026 | 7.43 | 7.81 | 6.95 | 6.97 | 6.97 | -5.30% | 2,674,230 |
| Jun 26, 2026 | 7.50 | 7.63 | 7.25 | 7.36 | 7.36 | -3.03% | 6,122,686 |
| Jun 25, 2026 | 7.86 | 7.86 | 7.46 | 7.59 | 7.59 | -4.29% | 3,458,894 |
| Jun 24, 2026 | 8.58 | 8.58 | 7.85 | 7.93 | 7.93 | -11.30% | 4,535,271 |
| Jun 23, 2026 | 9.12 | 9.27 | 8.83 | 8.94 | 8.94 | -4.59% | 3,079,555 |
| Jun 22, 2026 | 9.97 | 10.02 | 8.75 | 9.37 | 9.37 | -7.41% | 4,881,040 |