Sable Offshore Corp. SOC
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$3,46+0,06 (+%1,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |