Home

Sable Offshore Corp. Common Stock (SOC)

22.63
-1.52 (-6.29%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-11 - 2025-03-11
DateOpenHighLowCloseVolumeAdjusted Close
3/10/202523.6823.8322.0022.631,665,01722.63
3/07/202523.5024.7622.6124.151,514,96824.15
3/06/202523.2724.0722.6823.091,661,80023.09
3/05/202524.9325.2022.8623.403,316,03123.40
3/04/202525.6126.1624.0925.452,321,47025.45
3/03/202528.9528.9625.5026.111,580,81626.11
2/28/202527.5328.6827.3128.371,110,15128.37
2/27/202529.0829.2027.6727.771,164,76627.77
2/26/202529.4830.2328.5329.08775,58729.08
2/25/202529.3729.8028.3529.171,036,58729.17
2/24/202528.5729.7828.4329.34917,53929.34
2/21/202529.7630.1228.3628.491,283,31128.49
2/20/202530.0030.3628.6529.391,265,42829.39
2/19/202530.5532.3329.5030.632,355,96930.63
2/18/202530.9032.0530.6031.311,379,59431.31
2/14/202531.0031.2028.9530.532,648,14330.53
2/13/202529.5031.5628.3730.636,782,00930.63
2/12/202524.6925.2423.9324.471,153,20224.47
2/11/202523.3425.5023.3424.842,298,06524.84
2/10/202522.3323.3521.8523.141,146,20423.14
2/07/202522.5322.9121.8921.951,063,81021.95
2/06/202523.0123.1822.1622.591,123,14322.59
2/05/202525.4025.6621.5823.012,800,74423.01
2/04/202524.6425.6624.5425.42686,54725.42
2/03/202524.4225.0424.0124.78654,49524.78
1/31/202525.0525.3724.3124.931,035,05324.93
1/30/202525.9326.2424.6624.97891,58224.97
1/29/202525.3125.9025.2025.74493,74125.74
1/28/202526.3326.7725.0225.291,245,93525.29
1/27/202527.0028.1326.1726.271,484,20526.27
1/24/202528.5329.4127.5527.831,371,71627.83
1/23/202528.7329.0127.5028.261,719,71228.26
1/22/202527.3529.8027.1028.254,310,25428.25
1/21/202525.1626.1924.4326.181,116,78926.18
1/17/202524.7424.9924.0624.50796,39224.50
1/16/202524.3425.2224.1224.66931,80024.66
1/15/202523.5624.4623.2024.45981,49824.45
1/14/202521.9323.0021.9322.84639,64422.84
1/13/202522.7623.5121.7621.85880,35021.85
1/10/202522.7623.4122.6122.76734,88222.76
1/08/202523.2923.4522.5422.76651,34822.76
1/07/202524.0324.1122.7123.50865,48223.50
1/06/202525.1225.4823.6823.781,110,21323.78
1/03/202523.8224.9523.5524.91935,70724.91
1/02/202523.2223.6022.3123.28950,99123.28
12/31/202423.800.0023.8022.90022.90
12/30/202423.6524.8423.5723.801,148,44223.80
12/27/202423.7924.5323.6823.85761,09823.85
12/26/202422.9223.7921.9923.791,099,00823.79
12/24/202422.5622.8422.1022.84408,35922.84
12/23/202422.0922.5221.0122.521,156,32922.52
12/20/202422.0523.2521.6322.274,382,23122.27
12/19/202424.0524.7321.8322.113,631,47922.11
12/18/202421.5721.9019.5119.641,244,01319.64
12/17/202421.5521.9121.0021.331,246,50321.33
12/16/202421.5922.0520.9821.831,260,85121.83
12/13/202420.0121.0019.9720.881,143,89720.88
12/12/202421.7121.7119.7219.951,945,56819.95
12/11/202420.4724.3020.2121.664,432,39721.66