Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
4.365
+0.035 (0.81%)
Sep 22, 2026, 12:45 PM EDT - Market open
Sable Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.30 | 4.43 | 4.23 | 4.35 | - | 0.35% | 1,498,868 |
| 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 |
| 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 |