Home

Sable Offshore Corp. Common Stock (SOC)

24.93
-0.04 (-0.16%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202525.0525.3724.3124.931,034,50924.93
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
12/19/202424.0524.7321.8321.953,462,41621.95
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
12/12/202421.7121.7119.7219.951,945,46819.95
12/11/202420.4724.3020.2121.664,432,39721.66
12/10/202420.4720.7620.0920.28729,87820.28
12/09/202420.0120.7519.8320.531,048,60220.53
12/06/202418.9220.0218.8019.671,139,71319.67
12/05/202420.6020.6418.9019.051,623,71119.05
12/04/202421.3121.4220.3220.481,111,55020.48
12/03/202421.5121.9321.1121.24884,45521.24
12/02/202423.4623.5521.3521.451,273,17121.45
11/29/202423.9524.2123.4223.48348,15223.48
11/27/202424.4724.7023.8623.91619,54823.91
11/26/202424.3124.8124.0024.30763,14824.30
11/25/202423.8024.9323.8024.31986,70624.31
11/22/202423.0924.1222.6124.081,006,36824.08
11/21/202422.2123.2721.5923.021,327,95623.02
11/20/202421.8822.6721.8822.10753,54422.10
11/19/202421.4621.8521.0121.68976,28921.68
11/18/202420.8822.7720.7921.592,349,80121.59
11/15/202421.3022.2420.5820.652,349,79420.65
11/14/202422.9423.6522.4822.49658,75522.49
11/13/202423.4023.7322.7822.79632,93222.79
11/12/202423.6924.4923.0923.30871,88923.30
11/11/202423.2024.0322.4223.791,072,36323.79
11/08/202423.5023.6422.6823.001,016,17223.00
11/07/202423.9624.7023.5023.641,281,71123.64
11/06/202422.6424.4621.9424.081,827,51624.08
11/05/202422.8023.4522.5122.641,105,87322.64
11/04/202422.3623.1421.5922.86696,81222.86
11/01/202422.2022.6021.7722.12951,63122.12