NYSE : SOC
Sable Offshore Corp. — Price history
Energy · Oil & Gas Drilling · United States
Last price 2.88 USD (Oct 30, 2026, 10:00 AM EDT) · Market cap 552.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sable Offshore Corp. (SOC) closed at 2.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.67 | 2.67 | 2.435 | 2.5 | 4,559,651 | -9.09% |
| 2026-10-30 | 2.85 | 2.895 | 2.63 | 2.75 | 6,612,485 | -4.51% |
| 2026-10-29 | 3.04 | 3.07 | 2.85 | 2.88 | 4,806,428 | -5.88% |
| 2026-10-28 | 3.08 | 3.12 | 2.97 | 3.06 | 4,262,442 | -0.65% |
| 2026-10-27 | 3.1 | 3.17 | 3 | 3.08 | 6,012,381 | -1.60% |
| 2026-10-26 | 3.16 | 3.255 | 3.11 | 3.13 | 4,377,543 | -3.99% |
| 2026-10-23 | 3.16 | 3.28 | 3.13 | 3.26 | 6,492,149 | +7.24% |
| 2026-10-22 | 3.2 | 3.22 | 2.981 | 3.04 | 4,130,505 | -4.10% |
| 2026-10-21 | 3.19 | 3.236 | 3.095 | 3.17 | 7,679,988 | +0.32% |
| 2026-10-20 | 3.2 | 3.24 | 2.95 | 3.16 | 9,136,113 | -0.94% |
| 2026-10-19 | 3.27 | 3.34 | 3.18 | 3.19 | 4,451,932 | -3.92% |
| 2026-10-16 | 3.37 | 3.389 | 3.26 | 3.32 | 5,014,609 | +0.00% |
| 2026-10-15 | 3.35 | 3.46 | 3.3 | 3.32 | 3,749,007 | -1.19% |
| 2026-10-14 | 3.65 | 3.68 | 3.35 | 3.36 | 5,617,059 | -7.18% |
| 2026-10-13 | 3.77 | 3.835 | 3.525 | 3.62 | 5,052,474 | -2.95% |
| 2026-10-12 | 3.76 | 3.795 | 3.635 | 3.73 | 3,788,980 | +0.27% |
| 2026-10-09 | 3.84 | 3.84 | 3.67 | 3.72 | 4,779,239 | -3.63% |
| 2026-10-08 | 3.78 | 4.1 | 3.71 | 3.86 | 14,636,722 | +5.18% |
| 2026-10-07 | 3.56 | 3.72 | 3.54 | 3.67 | 5,449,544 | +2.80% |
| 2026-10-06 | 3.42 | 3.69 | 3.355 | 3.57 | 5,607,690 | +2.88% |
| 2026-10-05 | 3.5 | 3.675 | 3.3 | 3.47 | 6,665,803 | -1.14% |
| 2026-10-02 | 3.51 | 3.7 | 3.395 | 3.51 | 10,456,315 | +6.69% |
| 2026-10-01 | 3.45 | 3.5 | 3.28 | 3.29 | 6,120,481 | -4.91% |
| 2026-09-30 | 3.43 | 3.675 | 3.385 | 3.46 | 9,714,271 | +1.76% |
| 2026-09-29 | 3.6 | 3.67 | 3.38 | 3.4 | 10,758,611 | -4.76% |
| 2026-09-28 | 3.9 | 3.92 | 3.535 | 3.57 | 9,168,617 | -7.99% |
| 2026-09-25 | 3.86 | 3.97 | 3.64 | 3.88 | 11,003,468 | -2.27% |
| 2026-09-24 | 4.2 | 4.252 | 3.93 | 3.97 | 6,892,392 | -4.34% |
| 2026-09-23 | 4.33 | 4.44 | 4.15 | 4.15 | 7,583,507 | -3.71% |
| 2026-09-22 | 4.3 | 4.43 | 4.23 | 4.31 | 4,923,544 | -0.46% |
| 2026-09-21 | 4.45 | 4.47 | 4.245 | 4.33 | 6,610,836 | -5.04% |
| 2026-09-18 | 4.35 | 4.67 | 4.29 | 4.56 | 14,472,050 | +4.83% |
| 2026-09-17 | 4.52 | 4.68 | 4.275 | 4.35 | 7,389,222 | -5.02% |
| 2026-09-16 | 4.86 | 4.905 | 4.53 | 4.58 | 6,444,343 | -7.66% |
| 2026-09-15 | 4.85 | 5.085 | 4.82 | 4.96 | 9,641,969 | +2.90% |
| 2026-09-14 | 5.22 | 5.38 | 4.82 | 4.82 | 8,429,165 | -6.77% |
| 2026-09-11 | 4.8 | 5.26 | 4.8 | 5.17 | 8,821,297 | +5.08% |
| 2026-09-10 | 5.12 | 5.12 | 4.82 | 4.92 | 6,785,170 | +0.00% |
| 2026-09-09 | 4.85 | 5.01 | 4.73 | 4.92 | 5,605,748 | +1.44% |
| 2026-09-08 | 4.92 | 5.02 | 4.77 | 4.85 | 4,943,759 | +2.32% |
| 2026-09-04 | 4.79 | 4.84 | 4.625 | 4.74 | 3,873,210 | +0.42% |
| 2026-09-03 | 4.79 | 4.94 | 4.62 | 4.72 | 5,976,245 | -0.63% |
| 2026-09-02 | 4.62 | 4.89 | 4.54 | 4.75 | 7,804,214 | -0.42% |
| 2026-09-01 | 4.88 | 4.94 | 4.695 | 4.77 | 5,611,129 | -1.24% |
| 2026-08-31 | 4.55 | 4.84 | 4.515 | 4.83 | 6,550,651 | +7.57% |
| 2026-08-28 | 4.55 | 4.72 | 4.49 | 4.49 | 5,678,007 | -3.65% |
| 2026-08-27 | 4.65 | 4.705 | 4.47 | 4.66 | 11,711,530 | +0.65% |
| 2026-08-26 | 4.71 | 4.83 | 4.435 | 4.63 | 7,529,495 | -1.70% |
| 2026-08-25 | 4.7 | 4.804 | 4.61 | 4.71 | 6,322,313 | -3.29% |
| 2026-08-24 | 5.01 | 5.185 | 4.855 | 4.87 | 7,340,796 | -4.51% |
| 2026-08-21 | 5.08 | 5.435 | 4.94 | 5.1 | 10,870,950 | +0.59% |
| 2026-08-20 | 5.16 | 5.3 | 4.87 | 5.07 | 10,531,166 | +6.07% |
| 2026-08-19 | 4.06 | 5.155 | 3.99 | 4.78 | 28,047,628 | +19.80% |
| 2026-08-18 | 4 | 4.06 | 3.78 | 3.99 | 9,401,645 | -0.75% |
| 2026-08-17 | 4.15 | 4.17 | 3.94 | 4.02 | 8,898,387 | -3.13% |
| 2026-08-14 | 4.15 | 4.3 | 4.06 | 4.15 | 10,409,474 | +2.98% |
| 2026-08-13 | 4.28 | 4.31 | 3.86 | 4.03 | 12,084,108 | -7.99% |
| 2026-08-12 | 4.76 | 4.97 | 4.245 | 4.38 | 8,647,507 | -5.81% |
| 2026-08-11 | 4.75 | 4.893 | 4.21 | 4.65 | 15,618,700 | -8.64% |
| 2026-08-10 | 4.85 | 5.09 | 4.8 | 5.09 | 6,413,682 | +7.16% |
| 2026-08-07 | 4.86 | 4.91 | 4.65 | 4.75 | 3,711,079 | -0.84% |
| 2026-08-06 | 4.59 | 4.95 | 4.59 | 4.79 | 3,637,854 | +3.46% |
| 2026-08-05 | 4.54 | 4.74 | 4.395 | 4.63 | 5,026,605 | +3.35% |
| 2026-08-04 | 4.6 | 4.76 | 4.44 | 4.48 | 5,633,929 | -7.05% |
| 2026-08-03 | 5.05 | 5.27 | 4.76 | 4.82 | 8,561,770 | -8.88% |
| 2026-07-31 | 4.56 | 5.325 | 4.53 | 5.29 | 16,425,332 | +18.08% |
| 2026-07-30 | 4.27 | 4.495 | 4.225 | 4.48 | 3,703,358 | +2.75% |
| 2026-07-29 | 4.23 | 4.415 | 4.152 | 4.36 | 4,719,223 | +5.31% |
| 2026-07-28 | 4.4 | 4.55 | 4.1 | 4.14 | 5,299,698 | -5.91% |
| 2026-07-27 | 4.49 | 4.68 | 4.28 | 4.4 | 6,732,374 | -6.58% |
| 2026-07-24 | 4.63 | 4.8 | 4.5 | 4.71 | 5,575,396 | +1.07% |
| 2026-07-23 | 4.5 | 4.725 | 4.41 | 4.66 | 9,673,987 | +6.39% |
| 2026-07-22 | 4.325 | 4.45 | 4.26 | 4.38 | 4,372,561 | +4.53% |
| 2026-07-21 | 4.19 | 4.402 | 4.15 | 4.19 | 6,252,969 | +0.00% |
| 2026-07-20 | 4.33 | 4.35 | 4.12 | 4.19 | 5,208,675 | -3.68% |
| 2026-07-17 | 4.25 | 4.49 | 4.15 | 4.35 | 7,769,084 | +5.07% |
| 2026-07-16 | 4.15 | 4.23 | 3.82 | 4.14 | 10,972,209 | -0.48% |
| 2026-07-15 | 4.4 | 4.42 | 4.08 | 4.16 | 5,073,544 | -5.24% |
| 2026-07-14 | 4.35 | 4.61 | 4.28 | 4.39 | 7,703,610 | -0.90% |
| 2026-07-13 | 3.99 | 4.515 | 3.99 | 4.43 | 13,700,548 | +13.01% |
| 2026-07-10 | 4.18 | 4.28 | 3.74 | 3.92 | 10,725,186 | -5.31% |
| 2026-07-09 | 4.08 | 4.365 | 3.995 | 4.14 | 9,660,127 | +0.49% |
| 2026-07-08 | 4.3 | 4.34 | 4.02 | 4.12 | 10,961,634 | -2.60% |
| 2026-07-07 | 4 | 4.44 | 3.95 | 4.23 | 15,485,526 | +7.09% |
| 2026-07-06 | 4.27 | 4.57 | 3.655 | 3.95 | 18,343,871 | -7.06% |
| 2026-07-02 | 4.21 | 4.42 | 3.85 | 4.25 | 25,801,419 | -3.41% |
| 2026-07-01 | 3.88 | 4.45 | 3.86 | 4.4 | 90,370,677 | +42.86% |
| 2026-06-30 | 4 | 4.29 | 2.88 | 3.08 | 95,312,417 | -55.81% |
| 2026-06-29 | 7.43 | 7.81 | 6.945 | 6.97 | 2,674,230 | -5.30% |
| 2026-06-26 | 7.5 | 7.63 | 7.25 | 7.36 | 6,122,686 | -3.03% |
| 2026-06-25 | 7.86 | 7.86 | 7.46 | 7.59 | 3,458,894 | -4.29% |
| 2026-06-24 | 8.58 | 8.58 | 7.845 | 7.93 | 4,535,271 | -11.30% |
| 2026-06-23 | 9.12 | 9.27 | 8.83 | 8.94 | 3,079,555 | -4.59% |
| 2026-06-22 | 9.97 | 10.02 | 8.75 | 9.37 | 4,881,040 | -7.41% |
| 2026-06-18 | 9.88 | 10.2 | 9.555 | 10.12 | 9,057,188 | -1.27% |
| 2026-06-17 | 9.86 | 10.5 | 9.724 | 10.25 | 3,036,612 | +2.60% |
| 2026-06-16 | 10 | 10.357 | 9.24 | 9.99 | 6,205,262 | -5.75% |
| 2026-06-15 | 10.4 | 11.01 | 10.35 | 10.6 | 4,418,414 | -2.57% |
| 2026-06-12 | 11.64 | 12.36 | 10.83 | 10.88 | 4,643,221 | -7.17% |
| 2026-06-11 | 12 | 12.15 | 11.65 | 11.72 | 2,751,841 | -1.35% |
| 2026-06-10 | 11.85 | 12.395 | 11.751 | 11.88 | 2,499,731 | +0.42% |
| 2026-06-09 | 12.71 | 13.136 | 11.585 | 11.83 | 5,736,843 | -9.83% |
| 2026-06-08 | 12.86 | 13.807 | 12.8 | 13.12 | 3,614,750 | +7.10% |
| 2026-06-05 | 13.64 | 13.72 | 12.21 | 12.25 | 4,136,001 | -9.53% |
| 2026-06-04 | 13 | 13.82 | 12.84 | 13.54 | 2,394,076 | +2.27% |
| 2026-06-03 | 13.54 | 13.54 | 12.85 | 13.24 | 3,087,543 | -2.43% |
| 2026-06-02 | 13.03 | 13.62 | 12.21 | 13.57 | 3,994,418 | +4.22% |
| 2026-06-01 | 15.43 | 16.08 | 12.48 | 13.02 | 10,684,560 | -11.13% |
| 2026-05-29 | 14.5 | 14.705 | 13.8 | 14.65 | 3,774,097 | -0.27% |
| 2026-05-28 | 13.26 | 14.79 | 13.021 | 14.69 | 4,636,541 | +11.88% |
| 2026-05-27 | 13.38 | 13.97 | 13.05 | 13.13 | 2,710,642 | -4.51% |
| 2026-05-26 | 14.43 | 14.606 | 13.665 | 13.75 | 2,840,748 | -6.72% |
| 2026-05-22 | 14.45 | 14.75 | 14.013 | 14.74 | 1,908,887 | +1.17% |
| 2026-05-21 | 15.22 | 15.4 | 14.4 | 14.57 | 3,335,989 | -3.19% |
| 2026-05-20 | 15.19 | 15.8 | 14.9 | 15.05 | 2,133,392 | -1.25% |
| 2026-05-19 | 15.46 | 15.71 | 14.83 | 15.24 | 3,011,401 | +0.07% |
| 2026-05-18 | 14.86 | 15.45 | 14.395 | 15.23 | 3,108,193 | +0.66% |
| 2026-05-15 | 13.73 | 15.47 | 13.617 | 15.13 | 4,151,054 | +10.04% |
| 2026-05-14 | 13.01 | 14 | 12.92 | 13.75 | 2,263,688 | +4.80% |
| 2026-05-13 | 13.97 | 13.97 | 12.81 | 13.12 | 2,989,759 | -6.29% |