Skip to main content
Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
27.55
-2.23 (-7.49%)
At close: Aug 15, 2025, 4:00 PM
27.79
+0.24 (0.87%)
After-hours: Aug 15, 2025, 7:52 PM EDT

Sable Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202529.7029.7827.3527.5527.55-7.49%2,170,175
Aug 14, 202528.4929.8128.1929.7829.783.15%1,321,928
Aug 13, 202528.4029.1027.7628.8728.871.37%1,419,427
Aug 12, 202529.0029.3727.0628.4828.48-2.10%2,758,177
Aug 11, 202528.5129.8628.5129.0929.090.90%1,654,781
Aug 8, 202529.4429.8028.4628.8328.83-0.69%3,075,401
Aug 7, 202530.6030.6029.0229.0329.03-3.62%1,008,244
Aug 6, 202530.4630.8629.6930.1230.12-0.99%1,154,650
Aug 5, 202530.0931.7429.0730.4230.421.81%1,856,887
Aug 4, 202529.7030.3828.8229.8829.880.88%2,281,550
Aug 1, 202529.7929.8228.1529.6229.62-3.42%2,508,274
Jul 31, 202529.5831.0029.5130.6730.671.66%1,633,200
Jul 30, 202528.9530.3328.4630.1730.173.86%2,034,580
Jul 29, 202530.0030.4228.7229.0529.05-2.65%2,155,997
Jul 28, 202528.7829.9828.5329.8429.844.19%1,588,001
Jul 25, 202528.5628.6627.8628.6428.64-0.07%1,378,846
Jul 24, 202528.1129.0527.7728.6628.661.96%1,528,074
Jul 23, 202529.7529.8026.4928.1128.11-6.86%4,713,470
Jul 22, 202529.5030.3328.7530.1830.181.45%2,114,287
Jul 21, 202530.9931.4829.0729.7529.75-6.12%6,743,527
Jul 18, 202530.5032.1828.0331.6931.6911.82%11,069,203
Jul 17, 202522.2929.9019.5828.3428.3428.41%9,274,593
Jul 16, 202522.1522.3221.5022.0722.07-0.90%1,927,196
Jul 15, 202522.6022.9922.2222.2722.27-2.11%1,372,716
Jul 14, 202522.1023.0921.9922.7522.751.43%1,661,713
Jul 11, 202521.9722.6721.4522.4322.432.89%1,686,890
Jul 10, 202521.8222.2821.4421.8021.80-0.95%1,537,362
Jul 9, 202523.4523.4621.2922.0122.01-5.70%3,555,937
Jul 8, 202522.6923.4222.4723.3423.342.64%2,190,378
Jul 7, 202523.0123.2122.3822.7422.74-2.19%4,753,034
Jul 3, 202522.9323.3822.8423.2523.251.17%692,853
Jul 2, 202521.5023.3521.3822.9822.986.88%2,822,276
Jul 1, 202521.5022.1321.0321.5021.50-2.18%3,740,652
Jun 30, 202522.9822.9821.9221.9821.98-4.10%3,718,833
Jun 27, 202522.1022.9421.6522.9222.922.83%6,972,316
Jun 26, 202522.0022.5821.9422.2922.291.97%1,413,053
Jun 25, 202521.6922.0621.4521.8621.86-0.18%1,724,658
Jun 24, 202521.0022.1620.5921.9021.903.35%2,500,496
Jun 23, 202523.3023.4120.9521.1921.19-4.33%2,401,388
Jun 20, 202522.5122.8922.0022.1522.15-1.56%1,857,337
Jun 18, 202522.7123.7322.1122.5022.50-0.62%1,577,771
Jun 17, 202523.0023.3522.5022.6422.64-1.69%1,380,555
Jun 16, 202522.7423.4922.3123.0323.031.10%1,287,187
Jun 13, 202523.2623.7022.5822.7822.78-0.78%1,504,508
Jun 12, 202522.7323.0022.4222.9622.96-0.04%1,360,360
Jun 11, 202523.0223.4422.3922.9722.970.22%2,003,242
Jun 10, 202524.4824.6622.9022.9222.92-5.64%2,617,929
Jun 9, 202524.0424.8123.6324.2924.29-0.86%1,750,829
Jun 6, 202523.4024.9523.4024.5024.505.56%2,103,354
Jun 5, 202522.8223.4422.7023.2123.210.48%2,373,472