Sable Offshore Corp. (SOC)
26.81
0.47 (1.78%)
At close: Mar 26, 2025, 9:35 AM
SOC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 25.70 | 26.64 | 25.70 | 26.34 | 0.45 | 1.74% | 1,027,751 |
| Mar 24, 2025 | 25.59 | 25.93 | 24.20 | 25.89 | 0.77 | 3.07% | 1,512,993 |
| Mar 21, 2025 | 25.55 | 26.15 | 24.91 | 25.12 | -0.83 | -3.20% | 1,182,700 |
| Mar 20, 2025 | 25.86 | 26.36 | 25.67 | 25.95 | 0.00 | 0.00% | 775,148 |
| Mar 19, 2025 | 25.52 | 26.48 | 25.06 | 25.95 | 0.35 | 1.37% | 1,022,489 |
| Mar 18, 2025 | 24.98 | 26.08 | 23.53 | 25.60 | 0.24 | 0.95% | 1,232,411 |
| Mar 17, 2025 | 24.90 | 25.75 | 24.89 | 25.36 | 0.50 | 2.01% | 845,413 |
| Mar 14, 2025 | 24.00 | 25.23 | 23.77 | 24.86 | 1.20 | 5.07% | 1,091,710 |
| Mar 13, 2025 | 24.28 | 24.46 | 23.23 | 23.66 | -0.75 | -3.07% | 886,644 |
| Mar 12, 2025 | 23.62 | 24.97 | 23.61 | 24.41 | 1.36 | 5.90% | 1,263,611 |
| Mar 11, 2025 | 23.16 | 23.40 | 22.33 | 23.05 | 0.42 | 1.86% | 1,006,537 |
| Mar 10, 2025 | 23.68 | 23.83 | 22.00 | 22.63 | -1.52 | -6.29% | 1,665,245 |
| Mar 7, 2025 | 23.50 | 24.76 | 22.61 | 24.15 | 1.06 | 4.59% | 1,514,968 |
| Mar 6, 2025 | 23.27 | 24.07 | 22.68 | 23.09 | -0.31 | -1.32% | 1,663,325 |
| Mar 5, 2025 | 24.93 | 25.20 | 22.86 | 23.40 | -2.05 | -8.06% | 3,318,300 |
| Mar 4, 2025 | 25.61 | 26.16 | 24.09 | 25.45 | -0.66 | -2.53% | 2,322,322 |
| Mar 3, 2025 | 28.95 | 28.96 | 25.50 | 26.11 | -2.26 | -7.97% | 1,581,428 |
| Feb 28, 2025 | 27.53 | 28.68 | 27.31 | 28.37 | 0.60 | 2.16% | 1,110,151 |
| Feb 27, 2025 | 29.08 | 29.20 | 27.67 | 27.77 | -1.31 | -4.50% | 1,165,246 |
| Feb 26, 2025 | 29.48 | 30.24 | 28.53 | 29.08 | -0.09 | -0.31% | 776,100 |
| Feb 25, 2025 | 29.37 | 29.80 | 28.35 | 29.17 | -0.17 | -0.58% | 1,039,113 |
| Feb 24, 2025 | 28.57 | 29.78 | 28.43 | 29.34 | 0.85 | 2.98% | 917,739 |
| Feb 21, 2025 | 29.76 | 30.12 | 28.36 | 28.49 | -0.90 | -3.06% | 1,283,311 |
| Feb 20, 2025 | 30.00 | 30.36 | 28.65 | 29.39 | -1.24 | -4.05% | 1,265,605 |
| Feb 19, 2025 | 30.55 | 32.33 | 29.50 | 30.63 | -0.68 | -2.17% | 2,358,400 |
| Feb 18, 2025 | 30.90 | 32.05 | 30.60 | 31.31 | 0.78 | 2.55% | 1,380,120 |
| Feb 14, 2025 | 31.00 | 31.20 | 28.95 | 30.53 | -0.10 | -0.33% | 2,648,143 |
| Feb 13, 2025 | 29.50 | 31.56 | 28.37 | 30.63 | 6.16 | 25.17% | 6,783,318 |
| Feb 12, 2025 | 24.69 | 25.24 | 23.93 | 24.47 | -0.37 | -1.49% | 1,153,252 |
| Feb 11, 2025 | 23.34 | 25.50 | 23.34 | 24.84 | 1.70 | 7.35% | 2,298,093 |
| Feb 10, 2025 | 22.33 | 23.35 | 21.85 | 23.14 | 1.19 | 5.42% | 1,154,400 |
| Feb 7, 2025 | 22.53 | 22.91 | 21.89 | 21.95 | -0.64 | -2.83% | 1,063,810 |
| Feb 6, 2025 | 23.01 | 23.18 | 22.16 | 22.59 | -0.42 | -1.83% | 1,128,400 |
| Feb 5, 2025 | 25.40 | 25.66 | 21.58 | 23.01 | -2.41 | -9.48% | 2,822,500 |
| Feb 4, 2025 | 24.64 | 25.66 | 24.54 | 25.42 | 0.64 | 2.58% | 687,003 |
| Feb 3, 2025 | 24.42 | 25.04 | 24.01 | 24.78 | -0.15 | -0.60% | 658,440 |
| Jan 31, 2025 | 25.05 | 25.37 | 24.31 | 24.93 | -0.04 | -0.16% | 1,035,100 |
| Jan 30, 2025 | 25.93 | 26.24 | 24.66 | 24.97 | -0.77 | -2.99% | 891,586 |
| Jan 29, 2025 | 25.31 | 25.90 | 25.20 | 25.74 | 0.45 | 1.78% | 498,804 |
| Jan 28, 2025 | 26.33 | 26.77 | 25.02 | 25.29 | -0.98 | -3.73% | 1,246,240 |
| Jan 27, 2025 | 27.00 | 28.13 | 26.17 | 26.27 | -1.56 | -5.61% | 1,484,265 |
| Jan 24, 2025 | 28.53 | 29.41 | 27.55 | 27.83 | -0.43 | -1.52% | 1,371,716 |
| Jan 23, 2025 | 28.73 | 29.01 | 27.50 | 28.26 | 0.01 | 0.04% | 1,720,065 |
| Jan 22, 2025 | 27.35 | 29.80 | 27.10 | 28.25 | 2.07 | 7.91% | 4,316,923 |
| Jan 21, 2025 | 25.16 | 26.19 | 24.43 | 26.18 | 1.68 | 6.86% | 1,127,600 |
| Jan 17, 2025 | 24.74 | 24.99 | 24.06 | 24.50 | -0.16 | -0.65% | 796,391 |
| Jan 16, 2025 | 24.34 | 25.22 | 24.12 | 24.66 | 0.21 | 0.86% | 931,811 |
| Jan 15, 2025 | 23.56 | 24.46 | 23.20 | 24.45 | 1.61 | 7.05% | 981,535 |
| Jan 14, 2025 | 21.93 | 23.00 | 21.93 | 22.84 | 0.99 | 4.53% | 659,300 |
| Jan 13, 2025 | 22.76 | 23.51 | 21.76 | 21.85 | -0.91 | -4.00% | 880,400 |