Sable Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.12	14.18	13.49	13.58	13.58	-4.77%	1,882,812
Apr 23, 2026	14.61	14.79	14.06	14.26	14.26	-2.79%	2,057,186
Apr 22, 2026	14.20	14.73	13.80	14.67	14.67	4.19%	2,460,782
Apr 21, 2026	13.79	14.65	13.65	14.08	14.08	3.61%	4,107,167
Apr 20, 2026	13.49	13.90	12.65	13.59	13.59	3.66%	3,490,918
Apr 17, 2026	13.42	14.15	13.09	13.11	13.11	-8.77%	3,841,980
Apr 16, 2026	13.19	14.48	12.53	14.37	14.37	11.14%	5,735,949
Apr 15, 2026	12.70	13.16	12.53	12.93	12.93	1.33%	3,675,072
Apr 14, 2026	12.85	12.85	12.00	12.76	12.76	-1.69%	4,122,493
Apr 13, 2026	13.59	13.68	12.74	12.98	12.98	-1.22%	3,442,377
Apr 10, 2026	13.00	13.39	12.91	13.14	13.14	0.92%	2,012,065
Apr 9, 2026	13.64	13.85	12.51	13.02	13.02	-5.10%	6,710,013
Apr 8, 2026	13.41	13.82	12.92	13.72	13.72	-4.39%	4,491,874
Apr 7, 2026	14.39	14.49	13.67	14.35	14.35	1.20%	4,487,942
Apr 6, 2026	14.81	15.24	14.00	14.18	14.18	-7.74%	3,431,393
Apr 2, 2026	15.71	15.92	14.61	15.37	15.37	4.56%	5,032,172
Apr 1, 2026	16.01	16.57	14.56	14.70	14.70	-11.02%	5,500,734
Mar 31, 2026	17.56	17.91	15.76	16.52	16.52	-7.40%	6,445,799
Mar 30, 2026	18.85	19.21	17.21	17.84	17.84	-3.31%	5,014,627
Mar 27, 2026	17.88	18.50	17.41	18.45	18.45	2.96%	3,481,761
Mar 26, 2026	17.99	18.38	17.16	17.92	17.92	1.30%	4,382,479
Mar 25, 2026	16.66	18.00	16.57	17.69	17.69	5.23%	3,684,192
Mar 24, 2026	15.82	17.39	15.82	16.81	16.81	6.33%	6,683,753
Mar 23, 2026	15.38	16.07	14.98	15.81	15.81	-2.89%	4,507,097
Mar 20, 2026	17.06	17.89	16.01	16.28	16.28	-5.02%	11,453,019
Mar 19, 2026	16.71	17.23	16.37	17.14	17.14	1.66%	4,224,144
Mar 18, 2026	17.26	18.26	16.75	16.86	16.86	-2.15%	6,824,143
Mar 17, 2026	16.00	17.94	15.75	17.23	17.23	6.82%	6,503,713
Mar 16, 2026	18.07	18.39	15.89	16.13	16.13	-4.16%	10,197,926
Mar 13, 2026	16.78	17.48	14.65	16.83	16.83	-3.55%	8,072,582
Mar 12, 2026	17.00	17.50	16.11	17.45	17.45	5.25%	7,037,463
Mar 11, 2026	14.40	19.25	14.26	16.58	16.58	15.06%	18,466,314
Mar 10, 2026	14.32	14.55	13.92	14.41	14.41	1.69%	4,589,558
Mar 9, 2026	15.00	15.77	13.69	14.17	14.17	-1.39%	8,639,471
Mar 6, 2026	13.61	15.32	13.50	14.37	14.37	3.75%	14,321,667
Mar 5, 2026	11.00	14.45	10.72	13.85	13.85	37.26%	20,003,167
Mar 4, 2026	9.14	10.29	8.99	10.09	10.09	8.03%	5,447,896
Mar 3, 2026	8.35	10.08	7.91	9.34	9.34	8.60%	7,197,888
Mar 2, 2026	8.70	8.97	8.17	8.60	8.60	4.24%	5,358,557
Feb 27, 2026	7.75	8.43	7.73	8.25	8.25	4.30%	6,262,071
Feb 26, 2026	9.02	9.45	6.54	7.91	7.91	-13.36%	9,632,913
Feb 25, 2026	9.45	9.60	8.87	9.13	9.13	-2.35%	3,826,003
Feb 24, 2026	8.77	9.37	8.58	9.35	9.35	4.94%	3,087,387
Feb 23, 2026	8.87	9.15	8.48	8.91	8.91	-0.45%	3,626,214
Feb 20, 2026	8.73	9.19	8.60	8.95	8.95	0.22%	3,253,763
Feb 19, 2026	8.68	9.04	8.55	8.93	8.93	3.60%	2,803,271
Feb 18, 2026	8.59	8.77	8.41	8.62	8.62	-0.81%	4,125,844
Feb 17, 2026	8.92	9.14	8.36	8.69	8.69	-2.25%	3,199,712
Feb 13, 2026	8.31	9.30	8.26	8.89	8.89	7.89%	4,598,919
Feb 12, 2026	8.26	8.53	7.83	8.24	8.24	-2.25%	3,920,202