Sable Offshore Corp. (SOC)
NYSE:SOC
Want to see SOC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
15.19
15.80
14.90
15.05
15.05
-1.25%
2,287,588
0.44
May 19, 2026
15.46
15.71
14.83
15.24
15.24
+0.07%
3,108,322
0.60
May 18, 2026
14.86
15.45
14.40
15.23
15.23
+0.66%
3,350,889
0.64
May 15, 2026
13.73
15.47
13.62
15.13
15.13
+10.04%
4,151,054
0.80
May 14, 2026
13.01
14.00
12.92
13.75
13.75
+4.80%
2,263,688
0.44
May 13, 2026
13.97
13.97
12.81
13.12
13.12
-6.29%
2,989,759
0.58
May 12, 2026
13.41
14.02
13.09
14.00
14.00
+5.66%
2,095,910
0.40
May 11, 2026
12.98
13.46
12.52
13.25
13.25
+3.11%
3,538,393
0.68
May 08, 2026
12.90
13.02
12.28
12.85
12.85
+0.16%
2,184,892
0.42
May 07, 2026
12.66
13.05
12.11
12.83
12.83
-4.33%
3,831,682
0.73
May 06, 2026
13.50
13.97
13.11
13.41
13.41
-5.96%
2,386,640
0.45
May 05, 2026
14.40
14.59
14.25
14.26
14.26
-1.66%
1,973,439
0.37
May 04, 2026
14.33
14.91
14.12
14.50
14.50
+2.84%
2,688,838
0.50
May 01, 2026
14.15
14.20
13.15
14.10
14.10
-1.74%
2,674,558
0.48
Apr 30, 2026
13.59
14.41
13.50
14.35
14.35
+2.94%
2,971,086
0.53
Apr 29, 2026
13.34
14.25
12.85
13.94
13.94
+6.09%
2,755,891
0.49
Apr 28, 2026
13.67
14.07
13.04
13.14
13.14
-2.38%
2,868,743
0.50
Apr 27, 2026
13.59
14.25
13.35
13.46
13.46
-0.88%
2,009,712
0.35
Apr 24, 2026
14.12
14.18
13.49
13.58
13.58
-4.77%
1,902,722
0.33
Apr 23, 2026
14.61
14.79
14.06
14.26
14.26
-2.79%
2,072,357
0.35
Apr 22, 2026
14.20
14.73
13.80
14.67
14.67
+4.19%
2,489,895
0.41
Apr 21, 2026
13.79
14.65
13.65
14.08
14.08
+3.61%
4,156,024
0.67
Apr 20, 2026
13.49
13.90
12.65
13.59
13.59
+3.66%
3,504,423
0.56
Apr 17, 2026
13.42
14.15
13.09
13.11
13.11
-8.77%
3,858,288
0.61
Apr 16, 2026
13.19
14.48
12.53
14.37
14.37
+11.14%
6,155,731
0.99
Apr 15, 2026
12.70
13.16
12.53
12.93
12.93
+1.33%
3,798,133
0.61
Apr 14, 2026
12.85
12.85
12.00
12.76
12.76
-1.69%
4,174,799
0.67
Apr 13, 2026
13.59
13.68
12.74
12.98
12.98
-1.22%
3,483,337
0.55
Apr 10, 2026
13.00
13.39
12.91
13.14
13.14
+0.92%
2,030,488
0.32
Apr 09, 2026
13.64
13.85
12.51
13.02
13.02
-5.10%
6,741,445
1.07
Apr 08, 2026
13.41
13.82
12.92
13.72
13.72
-4.39%
4,524,016
0.71
Apr 07, 2026
14.39
14.49
13.66
14.35
14.35
+1.20%
4,562,495
0.72
Apr 06, 2026
14.81
15.24
14.00
14.18
14.18
-7.74%
3,446,694
0.53
Apr 03, 2026
15.71
15.92
14.61
15.37
15.37
0.00%
0
0.00
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
Rows: