Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
5.64
+0.54 (10.59%)
At close: Dec 5, 2025, 4:00 PM EST
5.60
-0.04 (-0.70%)
After-hours: Dec 5, 2025, 7:58 PM EST
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.11 | 5.83 | 5.11 | 5.64 | 5.64 | 10.59% | 5,267,608 |
| Dec 4, 2025 | 5.20 | 5.21 | 4.80 | 5.10 | 5.10 | -2.30% | 4,580,049 |
| Dec 3, 2025 | 4.52 | 5.26 | 4.47 | 5.22 | 5.22 | 15.74% | 5,987,601 |
| Dec 2, 2025 | 4.80 | 5.25 | 4.50 | 4.51 | 4.51 | -5.85% | 6,966,734 |
| Dec 1, 2025 | 4.23 | 4.80 | 4.08 | 4.79 | 4.79 | 9.61% | 5,706,996 |
| Nov 28, 2025 | 4.26 | 4.51 | 4.20 | 4.37 | 4.37 | 6.07% | 2,426,447 |
| Nov 26, 2025 | 4.48 | 4.57 | 4.04 | 4.12 | 4.12 | -7.62% | 4,514,861 |
| Nov 25, 2025 | 4.63 | 4.75 | 4.34 | 4.46 | 4.46 | -6.50% | 4,804,256 |
| Nov 24, 2025 | 4.38 | 4.89 | 4.36 | 4.77 | 4.77 | 6.71% | 5,803,461 |
| Nov 21, 2025 | 4.15 | 4.55 | 4.15 | 4.47 | 4.47 | 4.93% | 5,627,273 |
| Nov 20, 2025 | 4.58 | 4.86 | 4.25 | 4.26 | 4.26 | -7.79% | 5,616,691 |
| Nov 19, 2025 | 4.51 | 4.66 | 4.20 | 4.62 | 4.62 | 0.43% | 4,455,665 |
| Nov 18, 2025 | 4.30 | 4.78 | 4.24 | 4.60 | 4.60 | 5.26% | 7,360,362 |
| Nov 17, 2025 | 4.21 | 4.37 | 3.72 | 4.37 | 4.37 | 4.30% | 12,514,412 |
| Nov 14, 2025 | 5.41 | 5.50 | 4.04 | 4.19 | 4.19 | -28.86% | 14,042,258 |
| Nov 13, 2025 | 6.30 | 6.44 | 5.85 | 5.89 | 5.89 | -7.97% | 4,697,053 |
| Nov 12, 2025 | 7.00 | 7.02 | 5.86 | 6.40 | 6.40 | -11.48% | 9,598,581 |
| Nov 11, 2025 | 6.02 | 7.42 | 5.95 | 7.23 | 7.23 | 20.50% | 15,656,693 |
| Nov 10, 2025 | 6.93 | 7.18 | 5.85 | 6.00 | 6.00 | 12.36% | 19,468,196 |
| Nov 7, 2025 | 4.80 | 5.54 | 4.58 | 5.34 | 5.34 | 10.33% | 8,062,203 |
| Nov 6, 2025 | 5.65 | 5.70 | 4.79 | 4.84 | 4.84 | -14.79% | 6,603,305 |
| Nov 5, 2025 | 5.85 | 6.07 | 5.39 | 5.68 | 5.68 | -3.73% | 7,594,322 |
| Nov 4, 2025 | 6.65 | 6.70 | 5.58 | 5.90 | 5.90 | -18.84% | 13,902,510 |
| Nov 3, 2025 | 9.89 | 9.98 | 6.79 | 7.27 | 7.27 | -30.50% | 16,694,389 |
| Oct 31, 2025 | 13.00 | 13.16 | 10.38 | 10.46 | 10.46 | -18.47% | 10,944,938 |
| Oct 30, 2025 | 13.11 | 13.37 | 12.83 | 12.83 | 12.83 | -3.24% | 3,987,300 |
| Oct 29, 2025 | 13.03 | 13.35 | 13.01 | 13.26 | 13.26 | 1.84% | 3,317,626 |
| Oct 28, 2025 | 12.74 | 13.38 | 12.20 | 13.02 | 13.02 | 1.32% | 4,632,281 |
| Oct 27, 2025 | 13.91 | 14.03 | 12.68 | 12.85 | 12.85 | -3.82% | 4,394,857 |
| Oct 24, 2025 | 12.73 | 13.81 | 12.23 | 13.36 | 13.36 | -4.71% | 8,866,630 |
| Oct 23, 2025 | 12.18 | 14.77 | 11.80 | 14.02 | 14.02 | 18.61% | 10,002,737 |
| Oct 22, 2025 | 12.15 | 12.38 | 11.43 | 11.82 | 11.82 | -4.68% | 4,599,126 |
| Oct 21, 2025 | 12.85 | 12.88 | 12.00 | 12.40 | 12.40 | -3.05% | 3,295,973 |
| Oct 20, 2025 | 13.70 | 13.95 | 12.48 | 12.79 | 12.79 | 8.30% | 6,792,387 |
| Oct 17, 2025 | 12.87 | 12.92 | 11.25 | 11.81 | 11.81 | -9.98% | 7,600,536 |
| Oct 16, 2025 | 14.23 | 14.54 | 12.39 | 13.12 | 13.12 | -7.15% | 7,653,222 |
| Oct 15, 2025 | 13.98 | 15.85 | 13.36 | 14.13 | 14.13 | -20.12% | 16,651,258 |
| Oct 14, 2025 | 18.07 | 18.63 | 17.63 | 17.69 | 17.69 | -4.94% | 4,164,732 |
| Oct 13, 2025 | 18.46 | 19.07 | 17.77 | 18.61 | 18.61 | 1.20% | 3,244,479 |
| Oct 10, 2025 | 20.20 | 20.74 | 18.34 | 18.39 | 18.39 | -6.41% | 4,297,913 |
| Oct 9, 2025 | 19.93 | 20.15 | 19.26 | 19.65 | 19.65 | -1.40% | 2,046,452 |
| Oct 8, 2025 | 19.39 | 19.98 | 19.14 | 19.93 | 19.93 | 3.32% | 2,444,835 |
| Oct 7, 2025 | 18.70 | 19.43 | 18.15 | 19.29 | 19.29 | 3.88% | 2,871,959 |
| Oct 6, 2025 | 19.11 | 19.39 | 18.26 | 18.57 | 18.57 | -2.72% | 3,253,437 |
| Oct 3, 2025 | 19.89 | 20.39 | 19.09 | 19.09 | 19.09 | -2.40% | 5,689,489 |
| Oct 2, 2025 | 19.76 | 20.25 | 18.61 | 19.56 | 19.56 | -2.49% | 3,292,397 |
| Oct 1, 2025 | 17.29 | 20.32 | 17.28 | 20.06 | 20.06 | 14.89% | 7,162,035 |
| Sep 30, 2025 | 17.94 | 18.53 | 17.25 | 17.46 | 17.46 | -5.77% | 6,897,145 |
| Sep 29, 2025 | 19.90 | 20.10 | 18.00 | 18.53 | 18.53 | -6.18% | 8,131,876 |
| Sep 26, 2025 | 20.20 | 20.65 | 19.21 | 19.75 | 19.75 | -1.99% | 6,001,691 |
| Sep 25, 2025 | 21.85 | 22.13 | 20.12 | 20.15 | 20.15 | -7.40% | 6,502,713 |
| Sep 24, 2025 | 24.57 | 24.64 | 20.10 | 21.76 | 21.76 | -11.15% | 7,693,725 |
| Sep 23, 2025 | 23.94 | 24.85 | 23.71 | 24.49 | 24.49 | 3.86% | 3,144,864 |
| Sep 22, 2025 | 23.50 | 24.02 | 23.11 | 23.58 | 23.58 | 0.08% | 2,638,617 |
| Sep 19, 2025 | 23.99 | 24.19 | 23.09 | 23.56 | 23.56 | -2.08% | 4,585,389 |
| Sep 18, 2025 | 24.15 | 24.35 | 22.78 | 24.06 | 24.06 | -1.76% | 3,618,946 |
| Sep 17, 2025 | 22.50 | 24.96 | 22.42 | 24.49 | 24.49 | 9.18% | 4,467,001 |
| Sep 16, 2025 | 22.61 | 23.00 | 21.93 | 22.43 | 22.43 | 1.91% | 3,426,605 |
| Sep 15, 2025 | 23.22 | 23.49 | 21.75 | 22.01 | 22.01 | -4.64% | 5,664,900 |
| Sep 12, 2025 | 23.06 | 24.48 | 21.85 | 23.08 | 23.08 | -0.30% | 4,530,400 |
| Sep 11, 2025 | 24.01 | 24.41 | 22.72 | 23.15 | 23.15 | -5.86% | 4,978,441 |
| Sep 10, 2025 | 22.22 | 24.65 | 20.86 | 24.59 | 24.59 | 22.58% | 10,883,592 |
| Sep 9, 2025 | 20.11 | 21.16 | 18.35 | 20.06 | 20.06 | -9.15% | 12,858,957 |
| Sep 8, 2025 | 22.71 | 23.05 | 21.81 | 22.08 | 22.08 | -3.16% | 5,401,654 |
| Sep 5, 2025 | 22.96 | 23.21 | 21.65 | 22.80 | 22.80 | -0.78% | 3,610,121 |
| Sep 4, 2025 | 22.64 | 23.05 | 22.02 | 22.98 | 22.98 | 0.97% | 6,371,154 |
| Sep 3, 2025 | 23.15 | 23.47 | 22.05 | 22.76 | 22.76 | -1.39% | 4,985,085 |
| Sep 2, 2025 | 26.17 | 26.36 | 22.80 | 23.08 | 23.08 | -14.46% | 5,289,972 |
| Aug 29, 2025 | 27.91 | 28.07 | 26.89 | 26.98 | 26.98 | -3.78% | 1,609,598 |
| Aug 28, 2025 | 28.50 | 28.74 | 28.00 | 28.04 | 28.04 | -1.13% | 1,268,493 |
| Aug 27, 2025 | 28.24 | 28.68 | 27.38 | 28.36 | 28.36 | -0.14% | 1,843,190 |
| Aug 26, 2025 | 28.38 | 28.69 | 27.99 | 28.40 | 28.40 | 1.28% | 1,456,804 |
| Aug 25, 2025 | 28.50 | 28.88 | 28.02 | 28.04 | 28.04 | -2.61% | 885,787 |
| Aug 22, 2025 | 27.30 | 29.00 | 27.28 | 28.79 | 28.79 | 5.85% | 1,909,057 |
| Aug 21, 2025 | 27.11 | 27.40 | 26.53 | 27.20 | 27.20 | 0.41% | 1,758,081 |
| Aug 20, 2025 | 27.61 | 27.63 | 26.31 | 27.09 | 27.09 | -2.27% | 1,927,776 |
| Aug 19, 2025 | 28.43 | 28.57 | 27.51 | 27.72 | 27.72 | -3.75% | 1,158,313 |
| Aug 18, 2025 | 27.88 | 28.87 | 27.55 | 28.80 | 28.80 | 4.54% | 1,472,981 |
| Aug 15, 2025 | 29.70 | 29.78 | 27.35 | 27.55 | 27.55 | -7.49% | 2,186,306 |
| Aug 14, 2025 | 28.49 | 29.81 | 28.19 | 29.78 | 29.78 | 3.15% | 1,321,928 |
| Aug 13, 2025 | 28.40 | 29.10 | 27.76 | 28.87 | 28.87 | 1.37% | 1,419,427 |
| Aug 12, 2025 | 29.00 | 29.37 | 27.06 | 28.48 | 28.48 | -2.10% | 2,758,177 |
| Aug 11, 2025 | 28.51 | 29.86 | 28.51 | 29.09 | 29.09 | 0.90% | 1,654,781 |
| Aug 8, 2025 | 29.44 | 29.80 | 28.46 | 28.83 | 28.83 | -0.69% | 3,075,401 |
| Aug 7, 2025 | 30.60 | 30.60 | 29.02 | 29.03 | 29.03 | -3.62% | 1,008,244 |
| Aug 6, 2025 | 30.46 | 30.86 | 29.69 | 30.12 | 30.12 | -0.99% | 1,154,650 |
| Aug 5, 2025 | 30.09 | 31.74 | 29.07 | 30.42 | 30.42 | 1.81% | 1,856,887 |
| Aug 4, 2025 | 29.70 | 30.38 | 28.82 | 29.88 | 29.88 | 0.88% | 2,281,550 |
| Aug 1, 2025 | 29.79 | 29.82 | 28.15 | 29.62 | 29.62 | -3.42% | 2,508,274 |
| Jul 31, 2025 | 29.58 | 31.00 | 29.51 | 30.67 | 30.67 | 1.66% | 1,633,200 |
| Jul 30, 2025 | 28.95 | 30.33 | 28.46 | 30.17 | 30.17 | 3.86% | 2,034,580 |
| Jul 29, 2025 | 30.00 | 30.42 | 28.72 | 29.05 | 29.05 | -2.65% | 2,155,997 |
| Jul 28, 2025 | 28.78 | 29.98 | 28.53 | 29.84 | 29.84 | 4.19% | 1,588,001 |
| Jul 25, 2025 | 28.56 | 28.66 | 27.86 | 28.64 | 28.64 | -0.07% | 1,378,846 |
| Jul 24, 2025 | 28.11 | 29.05 | 27.77 | 28.66 | 28.66 | 1.96% | 1,528,074 |
| Jul 23, 2025 | 29.75 | 29.80 | 26.49 | 28.11 | 28.11 | -6.86% | 4,713,470 |
| Jul 22, 2025 | 29.50 | 30.33 | 28.75 | 30.18 | 30.18 | 1.45% | 2,114,287 |
| Jul 21, 2025 | 30.99 | 31.48 | 29.07 | 29.75 | 29.75 | -6.12% | 6,743,527 |
| Jul 18, 2025 | 30.50 | 32.18 | 28.03 | 31.69 | 31.69 | 11.82% | 11,069,203 |
| Jul 17, 2025 | 22.29 | 29.90 | 19.58 | 28.34 | 28.34 | 28.41% | 9,274,593 |