Sable Offshore Corp. (SOC)
NYSE: SOC
· Real-Time Price · USD
19.10
-0.46 (-2.35%)
At close: Oct 03, 2025, 3:59 PM
19.50
2.09%
After-hours: Oct 03, 2025, 07:39 PM EDT
SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.89 | 20.39 | 19.09 | 19.09 | 19.09 | -2.40% | 5,688,665 |
| Oct 2, 2025 | 19.76 | 20.25 | 18.61 | 19.56 | 19.56 | -2.49% | 3,292,400 |
| Oct 1, 2025 | 17.29 | 20.32 | 17.28 | 20.06 | 20.06 | 14.89% | 7,162,035 |
| Sep 30, 2025 | 17.94 | 18.53 | 17.25 | 17.46 | 17.46 | -5.77% | 6,897,145 |
| Sep 29, 2025 | 19.90 | 20.10 | 18.00 | 18.53 | 18.53 | -6.18% | 8,131,900 |
| Sep 26, 2025 | 20.20 | 20.65 | 19.21 | 19.75 | 19.75 | -1.99% | 6,001,700 |
| Sep 25, 2025 | 21.85 | 22.13 | 20.11 | 20.15 | 20.15 | -7.40% | 6,502,713 |
| Sep 24, 2025 | 24.57 | 24.64 | 20.10 | 21.76 | 21.76 | -11.15% | 7,693,725 |
| Sep 23, 2025 | 23.94 | 24.85 | 23.71 | 24.49 | 24.49 | 3.86% | 3,144,900 |
| Sep 22, 2025 | 23.50 | 24.02 | 23.11 | 23.58 | 23.58 | 0.08% | 2,638,617 |
| Sep 19, 2025 | 23.99 | 24.19 | 23.09 | 23.56 | 23.56 | -2.08% | 4,585,389 |
| Sep 18, 2025 | 24.15 | 24.35 | 22.78 | 24.06 | 24.06 | -1.76% | 3,618,946 |
| Sep 17, 2025 | 22.50 | 24.96 | 22.42 | 24.49 | 24.49 | 9.18% | 4,467,001 |
| Sep 16, 2025 | 22.61 | 23.00 | 21.93 | 22.43 | 22.43 | 1.91% | 3,426,605 |
| Sep 15, 2025 | 23.22 | 23.49 | 21.75 | 22.01 | 22.01 | -4.64% | 5,664,900 |
| Sep 12, 2025 | 23.06 | 24.48 | 21.85 | 23.08 | 23.08 | -0.30% | 4,530,400 |
| Sep 11, 2025 | 24.01 | 24.41 | 22.72 | 23.15 | 23.15 | -5.86% | 4,978,441 |
| Sep 10, 2025 | 22.22 | 24.65 | 20.86 | 24.59 | 24.59 | 22.58% | 10,883,600 |
| 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 |
Page 1 of 57