Education
About Us
Working with TipRanks
Follow Us
Sable Offshore (SOC)
NYSE:SOC
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2025
32.84
35.00
31.32
33.02
33.02
+14.41%
8,778,305
5.43
May 16, 2025
28.23
29.00
27.55
28.86
28.86
+2.85%
1,982,835
1.22
May 15, 2025
27.64
28.13
27.20
28.06
28.06
-1.58%
2,078,907
1.22
May 14, 2025
28.00
28.98
27.84
28.51
28.51
+1.60%
2,705,078
1.61
May 13, 2025
26.77
28.79
26.63
28.06
28.06
+6.21%
3,095,877
1.86
May 12, 2025
27.05
27.39
25.46
26.42
26.42
+14.87%
3,795,748
2.34
May 09, 2025
21.49
23.14
21.49
23.00
23.00
+9.68%
1,976,245
1.23
May 08, 2025
20.61
21.42
20.40
20.97
20.97
+3.25%
1,995,391
1.25
May 07, 2025
19.87
20.46
19.62
20.31
20.31
+2.27%
987,853
0.61
May 06, 2025
19.70
20.30
19.50
19.86
19.86
+0.40%
1,078,958
0.67
May 05, 2025
19.61
20.18
19.50
19.78
19.78
-3.37%
1,224,408
0.76
May 02, 2025
20.22
21.20
20.10
20.47
20.47
+2.30%
1,236,754
0.77
May 01, 2025
18.74
20.34
18.66
20.01
20.01
+7.23%
984,778
0.61
Apr 30, 2025
18.95
19.14
18.26
18.66
18.66
-4.50%
1,384,215
0.87
Apr 29, 2025
20.28
20.49
19.33
19.54
19.54
-3.79%
771,913
0.48
Apr 28, 2025
20.00
20.85
19.87
20.31
20.31
+2.47%
1,018,502
0.63
Apr 25, 2025
19.18
19.96
18.95
19.82
19.82
+1.07%
1,081,771
0.67
Apr 24, 2025
18.88
20.00
18.60
19.61
19.61
+5.77%
1,020,505
0.63
Apr 23, 2025
19.36
19.69
18.16
18.54
18.54
-0.86%
1,734,750
1.04
Apr 22, 2025
19.89
20.12
18.65
18.70
18.70
-3.51%
1,700,625
1.03
Apr 21, 2025
19.50
19.77
18.38
19.38
19.38
-3.87%
1,806,863
1.10
Apr 17, 2025
19.72
20.64
18.78
20.16
20.16
+2.80%
2,440,595
1.51
Apr 16, 2025
19.51
20.49
19.37
19.61
19.61
-0.81%
2,013,961
1.26
Apr 15, 2025
19.24
20.40
19.21
19.77
19.77
+2.33%
1,732,142
1.10
Apr 14, 2025
19.40
19.76
18.60
19.32
19.32
+4.15%
1,180,353
0.75
Apr 11, 2025
17.31
18.59
17.29
18.55
18.55
+6.43%
1,825,566
1.17
Apr 10, 2025
19.35
19.35
16.76
17.43
17.43
-11.79%
3,248,794
2.14
Apr 09, 2025
16.36
20.43
16.26
19.76
19.76
+18.96%
3,830,860
2.61
Apr 08, 2025
19.20
19.30
16.42
16.61
16.61
-8.79%
3,875,683
2.72
Apr 07, 2025
17.59
20.71
17.00
18.21
18.21
-1.25%
2,785,159
2.00
Apr 04, 2025
20.33
20.69
17.80
18.44
18.44
-14.94%
3,706,641
2.74
Apr 03, 2025
24.22
24.89
21.64
21.68
21.68
-17.28%
2,015,212
1.49
Apr 02, 2025
25.21
26.21
25.08
26.21
26.21
+2.34%
700,720
0.52
Apr 01, 2025
25.07
25.99
24.97
25.61
25.61
+0.95%
643,220
0.47
Mar 31, 2025
25.22
26.05
24.75
25.37
25.37
-2.08%
1,046,032
0.77
Mar 28, 2025
25.75
26.25
25.13
25.91
25.91
-0.84%
559,922
0.41
Mar 27, 2025
26.20
27.06
25.90
26.13
26.13
-0.15%
641,497
0.47
Mar 26, 2025
26.61
26.98
25.91
26.17
26.17
-0.65%
774,761
0.54
Mar 25, 2025
25.70
26.64
25.70
26.34
26.34
+1.74%
1,030,790
0.70
Mar 24, 2025
25.59
25.93
24.20
25.89
25.89
+3.07%
1,512,329
1.03
Mar 21, 2025
25.55
26.15
24.91
25.12
25.12
-3.20%
1,182,671
0.81
Mar 20, 2025
25.86
26.36
25.67
25.95
25.95
0.00%
775,148
0.53
Mar 19, 2025
25.52
26.48
25.06
25.95
25.95
+1.37%
1,022,489
0.69
Mar 18, 2025
24.98
26.08
23.53
25.60
25.60
+0.95%
1,232,330
0.83
Mar 17, 2025
24.90
25.75
24.89
25.36
25.36
+2.01%
845,050
0.55
Mar 14, 2025
24.00
25.23
23.77
24.86
24.86
+5.07%
1,091,702
0.71
Mar 13, 2025
24.28
24.46
23.23
23.66
23.66
-3.07%
886,579
0.57
Mar 12, 2025
23.62
24.97
23.61
24.41
24.41
+5.90%
1,263,611
0.82
Mar 11, 2025
23.16
23.40
22.33
23.05
23.05
+1.86%
1,006,537
0.65
Mar 10, 2025
23.68
23.83
22.00
22.63
22.63
-6.29%
1,665,245
1.08
Rows: