Sable Offshore Corp. (SOC)
NYSE: SOC
· Real-Time Price · USD
28.81
1.26 (4.57%)
At close: Aug 18, 2025, 3:59 PM
29.00
0.66%
Pre-market: Aug 19, 2025, 07:27 AM EDT
SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.88 | 28.87 | 27.55 | 28.80 | 28.80 | 4.54% | 1,462,397 |
| Aug 15, 2025 | 29.70 | 29.78 | 27.35 | 27.55 | 27.55 | -7.49% | 2,186,306 |
| Aug 14, 2025 | 28.49 | 29.81 | 28.19 | 29.78 | 29.78 | 3.15% | 1,321,928 |
| Aug 13, 2025 | 28.40 | 29.10 | 27.76 | 28.87 | 28.87 | 1.37% | 1,419,427 |
| Aug 12, 2025 | 29.00 | 29.37 | 27.06 | 28.48 | 28.48 | -2.10% | 2,758,177 |
| Aug 11, 2025 | 28.51 | 29.86 | 28.51 | 29.09 | 29.09 | 0.90% | 1,654,781 |
| Aug 8, 2025 | 29.44 | 29.80 | 28.46 | 28.83 | 28.83 | -0.69% | 3,075,401 |
| Aug 7, 2025 | 30.60 | 30.60 | 29.02 | 29.03 | 29.03 | -3.62% | 1,008,244 |
| Aug 6, 2025 | 30.46 | 30.86 | 29.69 | 30.12 | 30.12 | -0.99% | 1,154,650 |
| Aug 5, 2025 | 30.09 | 31.74 | 29.07 | 30.42 | 30.42 | 1.81% | 1,856,900 |
| Aug 4, 2025 | 29.70 | 30.38 | 28.82 | 29.88 | 29.88 | 0.88% | 2,281,600 |
| Aug 1, 2025 | 29.79 | 29.82 | 28.15 | 29.62 | 29.62 | -3.42% | 2,508,300 |
| Jul 31, 2025 | 29.58 | 31.00 | 29.51 | 30.67 | 30.67 | 1.66% | 1,633,200 |
| Jul 30, 2025 | 28.95 | 30.33 | 28.46 | 30.17 | 30.17 | 3.86% | 2,034,600 |
| Jul 29, 2025 | 30.00 | 30.42 | 28.72 | 29.05 | 29.05 | -2.65% | 2,155,997 |
| Jul 28, 2025 | 28.78 | 29.98 | 28.53 | 29.84 | 29.84 | 4.19% | 1,588,001 |
| Jul 25, 2025 | 28.56 | 28.66 | 27.86 | 28.64 | 28.64 | -0.07% | 1,378,846 |
| Jul 24, 2025 | 28.11 | 29.05 | 27.77 | 28.66 | 28.66 | 1.96% | 1,528,074 |
| Jul 23, 2025 | 29.75 | 29.80 | 26.49 | 28.11 | 28.11 | -6.86% | 4,713,500 |
| Jul 22, 2025 | 29.50 | 30.33 | 28.75 | 30.18 | 30.18 | 1.45% | 2,114,300 |