Sable Offshore (SOC)
NYSE:SOC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
15.71
15.92
14.61
15.37
15.37
+4.56%
5,079,162
0.75
Apr 01, 2026
16.01
16.57
14.56
14.70
14.70
-11.02%
5,520,067
0.79
Mar 31, 2026
17.56
17.91
15.76
16.52
16.52
-7.40%
6,465,434
0.92
Mar 30, 2026
18.85
19.21
17.21
17.84
17.84
-3.31%
5,037,863
0.71
Mar 27, 2026
17.88
18.50
17.41
18.45
18.45
+2.96%
3,556,872
0.50
Mar 26, 2026
17.99
18.38
17.16
17.92
17.92
+1.30%
4,448,305
0.62
Mar 25, 2026
16.66
18.00
16.57
17.69
17.69
+5.23%
3,789,116
0.52
Mar 24, 2026
15.82
17.39
15.82
16.81
16.81
+6.33%
6,707,890
0.85
Mar 23, 2026
15.38
16.07
14.98
15.81
15.81
-2.89%
6,641,808
0.84
Mar 20, 2026
17.06
17.89
16.01
16.28
16.28
-5.02%
12,530,060
1.57
Mar 19, 2026
16.71
17.23
16.37
17.14
17.14
+1.66%
4,237,103
0.49
Mar 18, 2026
17.26
18.26
16.75
16.86
16.86
-2.15%
7,437,107
0.85
Mar 17, 2026
16.00
17.94
15.75
17.23
17.23
+6.82%
6,519,053
0.75
Mar 16, 2026
18.07
18.39
15.89
16.13
16.13
-4.16%
10,225,540
1.18
Mar 13, 2026
16.78
17.48
14.65
16.83
16.83
-3.55%
8,498,535
0.99
Mar 12, 2026
17.00
17.50
16.11
17.45
17.45
+5.25%
7,333,336
0.86
Mar 11, 2026
14.40
19.25
14.26
16.58
16.58
+15.06%
19,174,311
2.30
Mar 10, 2026
14.32
14.55
13.92
14.41
14.41
+1.69%
4,591,183
0.55
Mar 09, 2026
15.00
15.77
13.69
14.17
14.17
-1.39%
8,688,058
1.04
Mar 06, 2026
13.61
15.32
13.50
14.37
14.37
+3.75%
15,510,070
1.90
Mar 05, 2026
11.00
14.45
10.72
13.85
13.85
+37.26%
20,147,430
2.54
Mar 04, 2026
9.14
10.29
8.99
10.09
10.09
+8.03%
5,578,560
0.70
Mar 03, 2026
8.35
10.08
7.91
9.34
9.34
+8.60%
7,213,157
0.91
Mar 02, 2026
8.70
8.97
8.17
8.60
8.60
+4.24%
5,706,818
0.72
Feb 27, 2026
7.75
8.43
7.73
8.25
8.25
+4.30%
6,264,652
0.80
Feb 26, 2026
9.02
9.45
6.54
7.91
7.91
-13.36%
10,700,240
1.38
Feb 25, 2026
9.45
9.60
8.87
9.13
9.13
-2.35%
3,855,483
0.49
Feb 24, 2026
8.77
9.37
8.58
9.35
9.35
+4.94%
3,560,693
0.45
Feb 23, 2026
8.87
9.15
8.48
8.91
8.91
-0.45%
4,015,298
0.51
Feb 20, 2026
8.73
9.19
8.60
8.95
8.95
+0.22%
3,333,037
0.42
Feb 19, 2026
8.68
9.04
8.55
8.93
8.93
+3.60%
2,809,670
0.35
Feb 18, 2026
8.59
8.77
8.41
8.62
8.62
-0.81%
4,150,836
0.52
Feb 17, 2026
8.92
9.14
8.36
8.69
8.69
-2.25%
3,263,439
0.40
Feb 16, 2026
8.31
9.30
8.26
8.89
8.89
0.00%
0
0.00
Feb 13, 2026
8.31
9.30
8.26
8.89
8.89
+7.89%
4,735,365
0.57
Feb 12, 2026
8.26
8.53
7.83
8.24
8.24
-2.25%
4,031,766
0.48
Feb 11, 2026
8.26
8.47
7.80
8.43
8.43
-1.06%
3,122,324
0.36
Feb 10, 2026
8.62
8.64
8.00
8.15
8.15
-4.34%
3,643,759
0.41
Feb 09, 2026
7.84
8.60
7.81
8.52
8.52
+7.30%
5,716,212
0.64
Feb 06, 2026
7.36
8.05
7.23
7.94
7.94
+8.32%
5,622,607
0.63
Feb 05, 2026
7.87
8.02
6.96
7.33
7.33
-11.37%
4,990,383
0.56
Feb 04, 2026
8.08
8.47
8.05
8.27
8.27
+2.22%
5,599,476
0.62
Feb 03, 2026
8.28
8.66
7.75
8.09
8.09
-10.21%
10,777,610
1.17
Feb 02, 2026
9.19
9.75
8.84
9.01
9.01
-6.92%
6,856,538
0.74
Jan 30, 2026
9.93
10.78
9.50
9.68
9.68
-3.20%
7,679,631
0.83
Jan 29, 2026
10.36
10.91
9.99
10.00
10.00
-1.48%
6,070,872
0.66
Jan 28, 2026
10.05
10.43
9.82
10.15
10.15
+2.84%
4,749,846
0.52
Jan 27, 2026
10.00
10.15
9.50
9.87
9.87
-3.71%
6,810,816
0.75
Jan 26, 2026
10.34
10.76
9.62
10.25
10.25
-1.73%
6,613,079
0.72
Jan 23, 2026
12.55
13.31
10.26
10.43
10.43
-15.89%
15,462,610
1.71
Rows: