Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
1.980
-0.500 (-20.16%)
Nov 4, 2026, 3:58 PM EST - Market open
Sable Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.43 | 2.44 | 1.91 | 1.98 | 1.98 | -20.16% | 26,525,298 |
| Nov 3, 2026 | 2.48 | 2.63 | 2.42 | 2.48 | 2.48 | 0.81% | 7,181,278 |
| Nov 2, 2026 | 2.67 | 2.67 | 2.41 | 2.46 | 2.46 | -10.55% | 11,982,427 |
| Oct 30, 2026 | 2.85 | 2.90 | 2.63 | 2.75 | 2.75 | -4.51% | 6,612,485 |
| Oct 29, 2026 | 3.04 | 3.07 | 2.85 | 2.88 | 2.88 | -5.88% | 4,806,428 |
| Oct 28, 2026 | 3.08 | 3.12 | 2.97 | 3.06 | 3.06 | -0.65% | 4,262,442 |
| Oct 27, 2026 | 3.10 | 3.17 | 3.00 | 3.08 | 3.08 | -1.60% | 6,012,381 |
| Oct 26, 2026 | 3.16 | 3.26 | 3.11 | 3.13 | 3.13 | -3.99% | 4,377,543 |
| Oct 23, 2026 | 3.16 | 3.28 | 3.13 | 3.26 | 3.26 | 7.24% | 6,492,149 |
| Oct 22, 2026 | 3.20 | 3.22 | 2.98 | 3.04 | 3.04 | -4.10% | 4,130,505 |
| Oct 21, 2026 | 3.19 | 3.24 | 3.10 | 3.17 | 3.17 | 0.32% | 7,679,988 |
| Oct 20, 2026 | 3.20 | 3.24 | 2.95 | 3.16 | 3.16 | -0.94% | 9,136,113 |
| Oct 19, 2026 | 3.27 | 3.34 | 3.18 | 3.19 | 3.19 | -3.92% | 4,451,932 |
| Oct 16, 2026 | 3.37 | 3.39 | 3.26 | 3.32 | 3.32 | - | 5,014,609 |
| Oct 15, 2026 | 3.35 | 3.46 | 3.30 | 3.32 | 3.32 | -1.19% | 3,749,007 |
| Oct 14, 2026 | 3.65 | 3.68 | 3.35 | 3.36 | 3.36 | -7.18% | 5,617,059 |
| Oct 13, 2026 | 3.77 | 3.84 | 3.53 | 3.62 | 3.62 | -2.95% | 5,052,474 |
| Oct 12, 2026 | 3.76 | 3.80 | 3.64 | 3.73 | 3.73 | 0.27% | 3,788,980 |
| 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 |