Skip to main content
Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
7.36
-0.23 (-3.03%)
At close: Jun 26, 2026, 4:00 PM EDT
7.45
+0.09 (1.22%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Sable Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.507.637.257.367.36-3.03%6,122,686
Jun 25, 20267.867.867.467.597.59-4.29%3,458,894
Jun 24, 20268.588.587.857.937.93-11.30%4,535,271
Jun 23, 20269.129.278.838.948.94-4.59%3,079,555
Jun 22, 20269.9710.028.759.379.37-7.41%4,881,040
Jun 18, 20269.8810.209.5610.1210.12-1.27%9,057,188
Jun 17, 20269.8610.509.7210.2510.252.60%3,036,612
Jun 16, 202610.0010.369.249.999.99-5.75%6,205,262
Jun 15, 202610.4011.0110.3510.6010.60-2.57%4,418,414
Jun 12, 202611.6412.3610.8310.8810.88-7.17%4,643,221
Jun 11, 202612.0012.1511.6511.7211.72-1.35%2,751,841
Jun 10, 202611.8512.4011.7511.8811.880.42%2,499,731
Jun 9, 202612.7113.1411.5911.8311.83-9.83%5,736,843
Jun 8, 202612.8613.8112.8013.1213.127.10%3,614,750
Jun 5, 202613.6413.7212.2112.2512.25-9.53%4,136,001
Jun 4, 202613.0013.8212.8413.5413.542.27%2,394,076
Jun 3, 202613.5413.5412.8513.2413.24-2.43%3,087,543
Jun 2, 202613.0313.6212.2113.5713.574.22%3,994,418
Jun 1, 202615.4316.0812.4813.0213.02-11.13%10,684,560
May 29, 202614.5014.7113.8014.6514.65-0.27%3,774,097
May 28, 202613.2614.7913.0214.6914.6911.88%4,636,541
May 27, 202613.3813.9713.0513.1313.13-4.51%2,710,642
May 26, 202614.4314.6113.6713.7513.75-6.72%2,840,748
May 22, 202614.4514.7514.0114.7414.741.17%1,908,887
May 21, 202615.2215.4014.4014.5714.57-3.19%3,335,989
May 20, 202615.1915.8014.9015.0515.05-1.25%2,133,392
May 19, 202615.4615.7114.8315.2415.240.07%3,011,401
May 18, 202614.8615.4514.4015.2315.230.66%3,108,193
May 15, 202613.7315.4713.6215.1315.1310.04%4,151,054
May 14, 202613.0114.0012.9213.7513.754.80%2,263,688
May 13, 202613.9713.9712.8113.1213.12-6.29%2,989,759
May 12, 202613.4114.0213.0914.0014.005.66%2,095,910
May 11, 202612.9813.4612.5213.2513.253.11%3,560,225
May 8, 202612.9013.0212.2812.8512.850.16%2,184,892
May 7, 202612.6613.0512.1112.8312.83-4.33%3,831,682
May 6, 202613.5013.9713.1113.4113.41-5.96%2,386,640
May 5, 202614.4014.5914.2514.2614.26-1.66%1,973,439
May 4, 202614.3314.9114.1214.5014.502.84%2,688,838
May 1, 202614.1514.2013.1514.1014.10-1.74%2,674,558
Apr 30, 202613.5914.4113.5014.3514.352.94%2,971,086
Apr 29, 202613.3414.2512.8513.9413.946.09%2,759,060
Apr 28, 202613.6714.0713.0413.1413.14-2.38%2,868,743
Apr 27, 202613.5914.2513.3513.4613.46-0.88%2,009,712
Apr 24, 202614.1214.1813.4913.5813.58-4.77%1,902,722
Apr 23, 202614.6114.7914.0614.2614.26-2.79%2,072,357
Apr 22, 202614.2014.7313.8014.6714.674.19%2,489,895
Apr 21, 202613.7914.6513.6514.0814.083.61%4,156,024
Apr 20, 202613.4913.9012.6513.5913.593.66%3,504,423
Apr 17, 202613.4214.1513.0913.1113.11-8.77%3,858,288
Apr 16, 202613.1914.4812.5314.3714.3711.14%6,155,731
Apr 15, 202612.7013.1612.5312.9312.931.33%3,798,133
Apr 14, 202612.8512.8512.0012.7612.76-1.69%4,174,799
Apr 13, 202613.5913.6812.7412.9812.98-1.22%3,483,337
Apr 10, 202613.0013.3912.9113.1413.140.92%2,030,488
Apr 9, 202613.6413.8512.5113.0213.02-5.10%6,741,445
Apr 8, 202613.4113.8212.9213.7213.72-4.39%4,757,394
Apr 7, 202614.3914.4913.6714.3514.351.20%4,562,495
Apr 6, 202614.8115.2414.0014.1814.18-7.74%3,446,694
Apr 2, 202615.7115.9214.6115.3715.374.56%5,079,162
Apr 1, 202616.0116.5714.5614.7014.70-11.02%5,520,067
Mar 31, 202617.5617.9115.7616.5216.52-7.40%6,465,434
Mar 30, 202618.8519.2117.2117.8417.84-3.31%5,037,863
Mar 27, 202617.8818.5017.4118.4518.452.96%3,562,610
Mar 26, 202617.9918.3817.1617.9217.921.30%4,454,779
Mar 25, 202616.6618.0016.5717.6917.695.23%3,864,404
Mar 24, 202615.8217.3915.8216.8116.816.33%6,715,269
Mar 23, 202615.3816.0714.9815.8115.81-2.89%6,650,264
Mar 20, 202617.0617.8916.0116.2816.28-5.02%12,547,717
Mar 19, 202616.7117.2316.3717.1417.141.66%4,254,524
Mar 18, 202617.2618.2616.7516.8616.86-2.15%7,463,893
Mar 17, 202616.0017.9415.7517.2317.236.82%7,111,938
Mar 16, 202618.0718.3915.8916.1316.13-4.16%10,239,853
Mar 13, 202616.7817.4814.6516.8316.83-3.55%8,959,629
Mar 12, 202617.0017.5016.1117.4517.455.25%7,370,448
Mar 11, 202614.4019.2514.2616.5816.5815.06%19,809,454
Mar 10, 202614.3214.5513.9214.4114.411.69%4,633,631
Mar 9, 202615.0015.7713.6914.1714.17-1.39%8,741,457
Mar 6, 202613.6115.3213.5014.3714.373.75%15,510,069
Mar 5, 202611.0014.4510.7213.8513.8537.26%20,147,428
Mar 4, 20269.1410.298.9910.0910.098.03%5,578,560
Mar 3, 20268.3510.087.919.349.348.60%7,213,157
Mar 2, 20268.708.978.178.608.604.24%5,706,818
Feb 27, 20267.758.437.738.258.254.30%6,264,652
Feb 26, 20269.029.456.547.917.91-13.36%10,700,242
Feb 25, 20269.459.608.879.139.13-2.35%3,855,483
Feb 24, 20268.779.378.589.359.354.94%3,560,693
Feb 23, 20268.879.158.488.918.91-0.45%4,015,298
Feb 20, 20268.739.198.608.958.950.22%3,333,037
Feb 19, 20268.689.048.558.938.933.60%2,809,670
Feb 18, 20268.598.778.418.628.62-0.81%4,150,836
Feb 17, 20268.929.148.368.698.69-2.25%3,263,439
Feb 13, 20268.319.308.268.898.897.89%4,735,365
Feb 12, 20268.268.537.838.248.24-2.25%4,031,766
Feb 11, 20268.268.477.808.438.433.44%3,122,324
Feb 10, 20268.628.648.008.158.15-4.34%3,643,759
Feb 9, 20267.848.607.818.528.527.30%5,716,212
Feb 6, 20267.368.057.237.947.948.32%5,622,607
Feb 5, 20267.878.026.967.337.33-11.37%4,990,383
Feb 4, 20268.088.478.058.278.272.22%5,600,793
Feb 3, 20268.288.667.758.098.09-10.21%10,777,609