Sable Offshore Corp. SOC
NYSE · United States · Energy Minerals
$3.46+0.06 (+1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.46 | +1.76% | $3.43 | $3.67 | $3.38 | 10.43M |
| 2026-09-29 | $3.40 | -4.76% | $3.60 | $3.67 | $3.38 | 12.89M |
| 2026-09-28 | $3.57 | -7.99% | $3.90 | $3.92 | $3.54 | 9.35M |
| 2026-09-25 | $3.88 | -2.27% | $3.86 | $3.97 | $3.64 | 11.62M |
| 2026-09-24 | $3.97 | -4.34% | $4.20 | $4.25 | $3.93 | 7.31M |
| 2026-09-23 | $4.15 | -3.71% | $4.33 | $4.44 | $4.15 | 7.61M |
| 2026-09-22 | $4.31 | -0.46% | $4.30 | $4.43 | $4.23 | 4.97M |
| 2026-09-21 | $4.33 | -5.04% | $4.45 | $4.47 | $4.24 | 6.63M |
| 2026-09-18 | $4.56 | +4.83% | $4.35 | $4.67 | $4.29 | 14.73M |
| 2026-09-17 | $4.35 | -5.02% | $4.52 | $4.68 | $4.28 | 7.39M |
| 2026-09-16 | $4.58 | -7.66% | $4.86 | $4.91 | $4.53 | 6.45M |
| 2026-09-15 | $4.96 | +2.90% | $4.85 | $5.09 | $4.82 | 10.30M |
| 2026-09-14 | $4.82 | -6.77% | $5.22 | $5.38 | $4.82 | 9.30M |
| 2026-09-11 | $5.17 | +5.08% | $4.80 | $5.26 | $4.80 | 9.22M |
| 2026-09-10 | $4.92 | 0.00% | $5.12 | $5.12 | $4.82 | 6.98M |
| 2026-09-09 | $4.92 | +1.44% | $4.85 | $5.01 | $4.73 | 5.61M |
| 2026-09-08 | $4.85 | +2.32% | $4.92 | $5.02 | $4.77 | 4.95M |
| 2026-09-04 | $4.74 | +0.42% | $4.79 | $4.84 | $4.63 | 3.87M |
| 2026-09-03 | $4.72 | -0.63% | $4.79 | $4.94 | $4.62 | 6.01M |
| 2026-09-02 | $4.75 | -0.42% | $4.62 | $4.89 | $4.54 | 8.13M |
| 2026-09-01 | $4.77 | -1.24% | $4.88 | $4.94 | $4.70 | 5.81M |
| 2026-08-31 | $4.83 | +7.57% | $4.55 | $4.84 | $4.51 | 6.59M |
| 2026-08-28 | $4.49 | -3.65% | $4.55 | $4.72 | $4.49 | 5.68M |
| 2026-08-27 | $4.66 | +0.65% | $4.65 | $4.70 | $4.47 | 11.86M |
| 2026-08-26 | $4.63 | -1.70% | $4.71 | $4.83 | $4.43 | 7.57M |
| 2026-08-25 | $4.71 | -3.29% | $4.70 | $4.80 | $4.61 | 6.49M |
| 2026-08-24 | $4.87 | -4.51% | $5.01 | $5.18 | $4.86 | 7.44M |
| 2026-08-21 | $5.10 | +0.59% | $5.08 | $5.43 | $4.94 | 10.93M |
| 2026-08-20 | $5.07 | +6.07% | $5.16 | $5.30 | $4.87 | 10.57M |
| 2026-08-19 | $4.78 | +19.80% | $4.06 | $5.16 | $3.99 | 28.92M |
| 2026-08-18 | $3.99 | -0.75% | $4.00 | $4.06 | $3.78 | 9.41M |
| 2026-08-17 | $4.02 | -3.13% | $4.15 | $4.17 | $3.94 | 12.15M |
| 2026-08-14 | $4.15 | +2.98% | $4.15 | $4.30 | $4.06 | 10.66M |
| 2026-08-13 | $4.03 | -7.99% | $4.28 | $4.31 | $3.86 | 12.46M |
| 2026-08-12 | $4.38 | -5.81% | $4.76 | $4.97 | $4.24 | 8.66M |
| 2026-08-11 | $4.65 | -8.64% | $4.75 | $4.89 | $4.21 | 15.63M |
| 2026-08-10 | $5.09 | +7.16% | $4.85 | $5.09 | $4.80 | 6.59M |
| 2026-08-07 | $4.75 | -0.84% | $4.86 | $4.91 | $4.65 | 3.73M |
| 2026-08-06 | $4.79 | +3.46% | $4.59 | $4.95 | $4.59 | 3.65M |
| 2026-08-05 | $4.63 | +3.35% | $4.54 | $4.74 | $4.39 | 5.07M |
| 2026-08-04 | $4.48 | -7.05% | $4.60 | $4.76 | $4.44 | 5.66M |
| 2026-08-03 | $4.82 | -8.88% | $5.05 | $5.27 | $4.76 | 8.59M |
| 2026-07-31 | $5.29 | +18.08% | $4.56 | $5.32 | $4.53 | 16.51M |
| 2026-07-30 | $4.48 | +2.75% | $4.27 | $4.49 | $4.22 | 7.40M |
| 2026-07-29 | $4.36 | +5.31% | $4.23 | $4.41 | $4.15 | 4.74M |
| 2026-07-28 | $4.14 | -5.91% | $4.40 | $4.55 | $4.10 | 5.45M |
| 2026-07-27 | $4.40 | -6.58% | $4.49 | $4.68 | $4.28 | 6.75M |
| 2026-07-24 | $4.71 | +1.07% | $4.63 | $4.80 | $4.50 | 5.59M |
| 2026-07-23 | $4.66 | +6.39% | $4.50 | $4.72 | $4.41 | 9.71M |
| 2026-07-22 | $4.38 | +4.53% | $4.32 | $4.45 | $4.26 | 4.38M |
| 2026-07-21 | $4.19 | 0.00% | $4.19 | $4.40 | $4.15 | 6.79M |
| 2026-07-20 | $4.19 | -3.68% | $4.33 | $4.35 | $4.12 | 5.21M |
| 2026-07-17 | $4.35 | +5.07% | $4.25 | $4.49 | $4.15 | 7.79M |
| 2026-07-16 | $4.14 | -0.48% | $4.15 | $4.23 | $3.82 | 14.66M |
| 2026-07-15 | $4.16 | -5.24% | $4.40 | $4.42 | $4.08 | 5.09M |
| 2026-07-14 | $4.39 | -0.90% | $4.35 | $4.61 | $4.28 | 8.04M |
| 2026-07-13 | $4.43 | +13.01% | $3.99 | $4.51 | $3.99 | 13.82M |
| 2026-07-10 | $3.92 | -5.31% | $4.18 | $4.28 | $3.74 | 10.76M |
| 2026-07-09 | $4.14 | +0.49% | $4.08 | $4.36 | $3.99 | 19.03M |
| 2026-07-08 | $4.12 | -2.60% | $4.30 | $4.34 | $4.02 | 13.20M |
| 2026-07-07 | $4.23 | +7.09% | $4.00 | $4.44 | $3.95 | 16.07M |
| 2026-07-06 | $3.95 | -7.06% | $4.27 | $4.57 | $3.65 | 18.51M |
| 2026-07-02 | $4.25 | -3.41% | $4.21 | $4.42 | $3.85 | 25.88M |
| 2026-07-01 | $4.40 | +42.86% | $3.88 | $4.45 | $3.86 | 90.93M |
| 2026-06-30 | $3.08 | -55.81% | $4.00 | $4.29 | $2.88 | 97.07M |
| 2026-06-29 | $6.97 | -5.30% | $7.43 | $7.81 | $6.95 | 2.70M |
| 2026-06-26 | $7.36 | -3.03% | $7.50 | $7.63 | $7.25 | 6.62M |
| 2026-06-25 | $7.59 | -4.29% | $7.86 | $7.86 | $7.46 | 3.46M |
| 2026-06-24 | $7.93 | -11.30% | $8.58 | $8.58 | $7.84 | 4.54M |
| 2026-06-23 | $8.94 | -4.59% | $9.12 | $9.27 | $8.83 | 3.08M |
| 2026-06-22 | $9.37 | -7.41% | $9.97 | $10.02 | $8.75 | 4.90M |
| 2026-06-18 | $10.12 | -1.27% | $9.88 | $10.20 | $9.56 | 9.12M |
| 2026-06-17 | $10.25 | +2.60% | $9.86 | $10.50 | $9.72 | 3.05M |
| 2026-06-16 | $9.99 | -5.75% | $10.00 | $10.36 | $9.24 | 6.33M |
| 2026-06-15 | $10.60 | -2.57% | $10.40 | $11.01 | $10.35 | 4.58M |
| 2026-06-12 | $10.88 | -7.17% | $11.64 | $12.36 | $10.83 | 4.71M |
| 2026-06-11 | $11.72 | -1.35% | $12.00 | $12.15 | $11.65 | 2.77M |
| 2026-06-10 | $11.88 | +0.42% | $11.85 | $12.40 | $11.75 | 2.77M |
| 2026-06-09 | $11.83 | -9.83% | $12.71 | $13.14 | $11.59 | 5.74M |
| 2026-06-08 | $13.12 | +7.10% | $12.86 | $13.81 | $12.80 | 3.64M |
| 2026-06-05 | $12.25 | -9.53% | $13.64 | $13.72 | $12.21 | 4.23M |
| 2026-06-04 | $13.54 | +2.27% | $13.00 | $13.82 | $12.84 | 2.49M |
| 2026-06-03 | $13.24 | -2.43% | $13.54 | $13.54 | $12.85 | 3.09M |
| 2026-06-02 | $13.57 | +4.22% | $13.03 | $13.62 | $12.21 | 4.21M |
| 2026-06-01 | $13.02 | -11.13% | $15.43 | $16.08 | $12.48 | 10.73M |
| 2026-05-29 | $14.65 | -0.27% | $14.50 | $14.70 | $13.80 | 4.01M |
| 2026-05-28 | $14.69 | +11.88% | $13.26 | $14.79 | $13.02 | 4.84M |
| 2026-05-27 | $13.13 | -4.51% | $13.38 | $13.97 | $13.05 | 2.82M |
| 2026-05-26 | $13.75 | -6.72% | $14.43 | $14.61 | $13.66 | 3.03M |
| 2026-05-22 | $14.74 | +1.17% | $14.45 | $14.75 | $14.01 | 2.11M |