Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
14.42
+0.57 (4.12%)
Mar 6, 2026, 3:57 PM EST - Market open
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.61 | 15.32 | 13.50 | 14.39 | - | 3.90% | 11,987,707 |
| Mar 5, 2026 | 11.00 | 14.45 | 10.72 | 13.85 | 13.85 | 37.26% | 20,003,167 |
| Mar 4, 2026 | 9.14 | 10.29 | 8.99 | 10.09 | 10.09 | 8.03% | 5,447,896 |
| Mar 3, 2026 | 8.35 | 10.08 | 7.91 | 9.34 | 9.34 | 8.60% | 7,197,888 |
| Mar 2, 2026 | 8.70 | 8.97 | 8.17 | 8.60 | 8.60 | 4.24% | 5,358,557 |
| Feb 27, 2026 | 7.75 | 8.43 | 7.73 | 8.25 | 8.25 | 4.30% | 6,262,071 |
| Feb 26, 2026 | 9.02 | 9.45 | 6.54 | 7.91 | 7.91 | -13.36% | 9,632,913 |
| Feb 25, 2026 | 9.45 | 9.60 | 8.87 | 9.13 | 9.13 | -2.35% | 3,826,003 |
| Feb 24, 2026 | 8.77 | 9.37 | 8.58 | 9.35 | 9.35 | 4.94% | 3,087,387 |
| Feb 23, 2026 | 8.87 | 9.15 | 8.48 | 8.91 | 8.91 | -0.45% | 3,626,214 |
| Feb 20, 2026 | 8.73 | 9.19 | 8.60 | 8.95 | 8.95 | 0.22% | 3,253,763 |
| Feb 19, 2026 | 8.68 | 9.04 | 8.55 | 8.93 | 8.93 | 3.60% | 2,803,271 |
| Feb 18, 2026 | 8.59 | 8.77 | 8.41 | 8.62 | 8.62 | -0.81% | 4,125,844 |
| Feb 17, 2026 | 8.92 | 9.14 | 8.36 | 8.69 | 8.69 | -2.25% | 3,199,712 |
| Feb 13, 2026 | 8.31 | 9.30 | 8.26 | 8.89 | 8.89 | 7.89% | 4,598,919 |
| Feb 12, 2026 | 8.26 | 8.53 | 7.83 | 8.24 | 8.24 | -2.25% | 3,920,202 |
| Feb 11, 2026 | 8.26 | 8.47 | 7.80 | 8.43 | 8.43 | 3.44% | 3,120,587 |
| Feb 10, 2026 | 8.62 | 8.64 | 8.00 | 8.15 | 8.15 | -4.34% | 3,641,202 |
| Feb 9, 2026 | 7.84 | 8.60 | 7.81 | 8.52 | 8.52 | 7.30% | 5,715,486 |
| Feb 6, 2026 | 7.36 | 8.05 | 7.23 | 7.94 | 7.94 | 8.32% | 4,112,835 |
| Feb 5, 2026 | 7.87 | 8.02 | 6.96 | 7.33 | 7.33 | -11.37% | 4,966,027 |
| Feb 4, 2026 | 8.08 | 8.47 | 8.05 | 8.27 | 8.27 | 2.22% | 5,597,954 |
| Feb 3, 2026 | 8.28 | 8.66 | 7.75 | 8.09 | 8.09 | -10.21% | 10,390,834 |
| Feb 2, 2026 | 9.19 | 9.75 | 8.84 | 9.01 | 9.01 | -6.92% | 6,842,739 |
| Jan 30, 2026 | 9.93 | 10.78 | 9.50 | 9.68 | 9.68 | -3.20% | 7,671,184 |
| Jan 29, 2026 | 10.36 | 10.91 | 9.99 | 10.00 | 10.00 | -1.48% | 6,061,823 |
| Jan 28, 2026 | 10.05 | 10.43 | 9.82 | 10.15 | 10.15 | 2.84% | 4,736,773 |
| Jan 27, 2026 | 10.00 | 10.15 | 9.50 | 9.87 | 9.87 | -3.71% | 5,623,796 |
| Jan 26, 2026 | 10.34 | 10.76 | 9.62 | 10.25 | 10.25 | -1.73% | 6,597,765 |
| Jan 23, 2026 | 12.55 | 13.31 | 10.26 | 10.43 | 10.43 | -15.89% | 15,428,830 |
| Jan 22, 2026 | 11.29 | 12.49 | 11.15 | 12.40 | 12.40 | 7.08% | 6,669,641 |
| Jan 21, 2026 | 11.30 | 12.15 | 10.67 | 11.58 | 11.58 | 5.08% | 7,859,446 |
| Jan 20, 2026 | 11.45 | 11.62 | 10.86 | 11.02 | 11.02 | -5.16% | 6,485,155 |
| Jan 16, 2026 | 11.54 | 11.84 | 10.62 | 11.62 | 11.62 | 0.35% | 5,463,672 |
| Jan 15, 2026 | 11.01 | 11.62 | 10.22 | 11.58 | 11.58 | 2.75% | 5,934,919 |
| Jan 14, 2026 | 10.31 | 11.27 | 10.20 | 11.27 | 11.27 | 11.69% | 5,578,107 |
| Jan 13, 2026 | 10.74 | 10.88 | 9.80 | 10.09 | 10.09 | -5.44% | 5,502,161 |
| Jan 12, 2026 | 9.93 | 10.93 | 9.56 | 10.67 | 10.67 | 8.66% | 6,171,941 |
| Jan 9, 2026 | 9.40 | 9.91 | 9.15 | 9.82 | 9.82 | 5.25% | 5,308,823 |
| Jan 8, 2026 | 8.81 | 9.43 | 8.50 | 9.33 | 9.33 | 8.36% | 4,941,100 |
| Jan 7, 2026 | 9.73 | 10.05 | 8.03 | 8.61 | 8.61 | -14.84% | 13,463,563 |
| Jan 6, 2026 | 10.78 | 10.88 | 9.70 | 10.11 | 10.11 | -4.44% | 8,535,818 |
| Jan 5, 2026 | 11.16 | 11.86 | 10.25 | 10.58 | 10.58 | -9.80% | 10,671,538 |
| Jan 2, 2026 | 10.69 | 12.30 | 10.26 | 11.73 | 11.73 | 30.04% | 20,002,677 |
| Dec 31, 2025 | 8.71 | 9.17 | 8.03 | 9.02 | 9.02 | 3.09% | 10,736,793 |
| Dec 30, 2025 | 8.68 | 9.30 | 8.36 | 8.75 | 8.75 | 0.23% | 8,674,427 |
| Dec 29, 2025 | 8.29 | 8.81 | 8.25 | 8.73 | 8.73 | 2.34% | 5,868,566 |
| Dec 26, 2025 | 9.56 | 9.65 | 8.22 | 8.53 | 8.53 | -13.49% | 8,967,193 |
| Dec 24, 2025 | 9.96 | 11.00 | 9.31 | 9.86 | 9.86 | -4.83% | 12,493,629 |
| Dec 23, 2025 | 8.83 | 10.77 | 7.90 | 10.36 | 10.36 | 36.32% | 44,939,953 |
| Dec 22, 2025 | 7.90 | 8.70 | 7.31 | 7.60 | 7.60 | -2.31% | 5,994,807 |
| Dec 19, 2025 | 8.59 | 8.84 | 7.41 | 7.78 | 7.78 | -5.70% | 15,484,531 |
| Dec 18, 2025 | 8.05 | 9.47 | 7.85 | 8.25 | 8.25 | 56.25% | 50,105,367 |
| Dec 17, 2025 | 5.33 | 5.55 | 5.04 | 5.28 | 5.28 | -2.76% | 10,575,500 |
| Dec 16, 2025 | 5.50 | 5.81 | 5.28 | 5.43 | 5.43 | -3.04% | 4,685,681 |
| Dec 15, 2025 | 6.10 | 6.20 | 5.31 | 5.60 | 5.60 | -9.09% | 6,018,653 |
| Dec 12, 2025 | 5.69 | 6.55 | 5.69 | 6.16 | 6.16 | 9.22% | 6,667,622 |
| Dec 11, 2025 | 5.26 | 5.70 | 5.18 | 5.64 | 5.64 | 5.82% | 3,754,178 |
| Dec 10, 2025 | 5.70 | 5.71 | 5.33 | 5.33 | 5.33 | -6.82% | 4,829,719 |
| Dec 9, 2025 | 5.65 | 6.10 | 5.52 | 5.72 | 5.72 | 1.96% | 5,128,454 |
| Dec 8, 2025 | 5.73 | 5.98 | 5.54 | 5.61 | 5.61 | -0.53% | 6,918,616 |
| Dec 5, 2025 | 5.11 | 5.83 | 5.11 | 5.64 | 5.64 | 10.59% | 5,700,822 |
| Dec 4, 2025 | 5.20 | 5.21 | 4.80 | 5.10 | 5.10 | -2.30% | 4,896,119 |
| Dec 3, 2025 | 4.52 | 5.26 | 4.47 | 5.22 | 5.22 | 15.74% | 5,992,226 |
| Dec 2, 2025 | 4.80 | 5.25 | 4.50 | 4.51 | 4.51 | -5.85% | 6,984,673 |
| Dec 1, 2025 | 4.23 | 4.80 | 4.08 | 4.79 | 4.79 | 9.61% | 6,267,861 |
| 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 |