Sable Offshore Corp. (SOC)
NYSE: SOC
· Real-Time Price · USD
24.59
4.53 (22.58%)
At close: Sep 10, 2025, 3:59 PM
24.59
0.00%
After-hours: Sep 10, 2025, 07:57 PM EDT
SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.22 | 24.65 | 20.86 | 24.59 | 24.59 | 22.58% | 10,874,000 |
| Sep 9, 2025 | 20.11 | 21.16 | 18.35 | 20.06 | 20.06 | -9.15% | 12,859,000 |
| Sep 8, 2025 | 22.71 | 23.05 | 21.81 | 22.08 | 22.08 | -3.16% | 5,401,700 |
| Sep 5, 2025 | 22.96 | 23.21 | 21.65 | 22.80 | 22.80 | -0.78% | 3,610,121 |
| Sep 4, 2025 | 22.64 | 23.05 | 22.02 | 22.98 | 22.98 | 0.97% | 6,371,200 |
| Sep 3, 2025 | 23.15 | 23.47 | 22.05 | 22.76 | 22.76 | -1.39% | 4,985,100 |
| Sep 2, 2025 | 26.17 | 26.36 | 22.80 | 23.08 | 23.08 | -14.46% | 5,290,000 |
| Aug 29, 2025 | 27.91 | 28.07 | 26.89 | 26.98 | 26.98 | -3.78% | 1,609,600 |
| Aug 28, 2025 | 28.50 | 28.74 | 28.00 | 28.04 | 28.04 | -1.13% | 1,268,500 |
| Aug 27, 2025 | 28.24 | 28.68 | 27.38 | 28.36 | 28.36 | -0.14% | 1,843,200 |
| Aug 26, 2025 | 28.38 | 28.69 | 27.99 | 28.40 | 28.40 | 1.28% | 1,456,804 |
| Aug 25, 2025 | 28.50 | 28.88 | 28.02 | 28.04 | 28.04 | -2.61% | 885,800 |
| Aug 22, 2025 | 27.30 | 29.00 | 27.28 | 28.79 | 28.79 | 5.85% | 1,909,057 |
| Aug 21, 2025 | 27.11 | 27.40 | 26.53 | 27.20 | 27.20 | 0.41% | 1,758,081 |
| Aug 20, 2025 | 27.61 | 27.63 | 26.31 | 27.09 | 27.09 | -2.27% | 1,927,800 |
| Aug 19, 2025 | 28.43 | 28.57 | 27.51 | 27.72 | 27.72 | -3.75% | 1,158,313 |
| Aug 18, 2025 | 27.88 | 28.87 | 27.55 | 28.80 | 28.80 | 4.54% | 1,472,981 |
| Aug 15, 2025 | 29.70 | 29.78 | 27.35 | 27.55 | 27.55 | -7.49% | 2,186,306 |
| Aug 14, 2025 | 28.49 | 29.81 | 28.19 | 29.78 | 29.78 | 3.15% | 1,321,928 |
| Aug 13, 2025 | 28.40 | 29.10 | 27.76 | 28.87 | 28.87 | 1.37% | 1,419,427 |