Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
13.14
-0.32 (-2.38%)
At close: Apr 28, 2026, 4:00 PM EDT
13.16
+0.02 (0.15%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.67 | 14.07 | 13.04 | 13.14 | 13.14 | -2.38% | 2,846,381 |
| Apr 27, 2026 | 13.59 | 14.25 | 13.35 | 13.46 | 13.46 | -0.88% | 1,995,358 |
| Apr 24, 2026 | 14.12 | 14.18 | 13.49 | 13.58 | 13.58 | -4.77% | 1,882,812 |
| Apr 23, 2026 | 14.61 | 14.79 | 14.06 | 14.26 | 14.26 | -2.79% | 2,057,186 |
| Apr 22, 2026 | 14.20 | 14.73 | 13.80 | 14.67 | 14.67 | 4.19% | 2,460,782 |
| Apr 21, 2026 | 13.79 | 14.65 | 13.65 | 14.08 | 14.08 | 3.61% | 4,107,167 |
| Apr 20, 2026 | 13.49 | 13.90 | 12.65 | 13.59 | 13.59 | 3.66% | 3,490,918 |
| Apr 17, 2026 | 13.42 | 14.15 | 13.09 | 13.11 | 13.11 | -8.77% | 3,841,980 |
| Apr 16, 2026 | 13.19 | 14.48 | 12.53 | 14.37 | 14.37 | 11.14% | 5,735,949 |
| Apr 15, 2026 | 12.70 | 13.16 | 12.53 | 12.93 | 12.93 | 1.33% | 3,675,072 |
| Apr 14, 2026 | 12.85 | 12.85 | 12.00 | 12.76 | 12.76 | -1.69% | 4,122,493 |
| Apr 13, 2026 | 13.59 | 13.68 | 12.74 | 12.98 | 12.98 | -1.22% | 3,442,377 |
| Apr 10, 2026 | 13.00 | 13.39 | 12.91 | 13.14 | 13.14 | 0.92% | 2,012,065 |
| Apr 9, 2026 | 13.64 | 13.85 | 12.51 | 13.02 | 13.02 | -5.10% | 6,710,013 |
| Apr 8, 2026 | 13.41 | 13.82 | 12.92 | 13.72 | 13.72 | -4.39% | 4,491,874 |
| Apr 7, 2026 | 14.39 | 14.49 | 13.67 | 14.35 | 14.35 | 1.20% | 4,487,942 |
| Apr 6, 2026 | 14.81 | 15.24 | 14.00 | 14.18 | 14.18 | -7.74% | 3,431,393 |
| Apr 2, 2026 | 15.71 | 15.92 | 14.61 | 15.37 | 15.37 | 4.56% | 5,032,172 |
| Apr 1, 2026 | 16.01 | 16.57 | 14.56 | 14.70 | 14.70 | -11.02% | 5,500,734 |
| Mar 31, 2026 | 17.56 | 17.91 | 15.76 | 16.52 | 16.52 | -7.40% | 6,445,799 |
| Mar 30, 2026 | 18.85 | 19.21 | 17.21 | 17.84 | 17.84 | -3.31% | 5,014,627 |
| Mar 27, 2026 | 17.88 | 18.50 | 17.41 | 18.45 | 18.45 | 2.96% | 3,481,761 |
| Mar 26, 2026 | 17.99 | 18.38 | 17.16 | 17.92 | 17.92 | 1.30% | 4,382,479 |
| Mar 25, 2026 | 16.66 | 18.00 | 16.57 | 17.69 | 17.69 | 5.23% | 3,684,192 |
| Mar 24, 2026 | 15.82 | 17.39 | 15.82 | 16.81 | 16.81 | 6.33% | 6,683,753 |
| Mar 23, 2026 | 15.38 | 16.07 | 14.98 | 15.81 | 15.81 | -2.89% | 4,507,097 |
| Mar 20, 2026 | 17.06 | 17.89 | 16.01 | 16.28 | 16.28 | -5.02% | 11,453,019 |
| Mar 19, 2026 | 16.71 | 17.23 | 16.37 | 17.14 | 17.14 | 1.66% | 4,224,144 |
| Mar 18, 2026 | 17.26 | 18.26 | 16.75 | 16.86 | 16.86 | -2.15% | 6,824,143 |
| Mar 17, 2026 | 16.00 | 17.94 | 15.75 | 17.23 | 17.23 | 6.82% | 6,503,713 |
| Mar 16, 2026 | 18.07 | 18.39 | 15.89 | 16.13 | 16.13 | -4.16% | 10,197,926 |
| Mar 13, 2026 | 16.78 | 17.48 | 14.65 | 16.83 | 16.83 | -3.55% | 8,072,582 |
| Mar 12, 2026 | 17.00 | 17.50 | 16.11 | 17.45 | 17.45 | 5.25% | 7,037,463 |
| Mar 11, 2026 | 14.40 | 19.25 | 14.26 | 16.58 | 16.58 | 15.06% | 18,466,314 |
| Mar 10, 2026 | 14.32 | 14.55 | 13.92 | 14.41 | 14.41 | 1.69% | 4,589,558 |
| Mar 9, 2026 | 15.00 | 15.77 | 13.69 | 14.17 | 14.17 | -1.39% | 8,639,471 |
| Mar 6, 2026 | 13.61 | 15.32 | 13.50 | 14.37 | 14.37 | 3.75% | 14,321,667 |
| 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 |