Dark

SOC
Sable Offshore Corp.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

28.05USD+6.170%(+1.63)2,934,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 8:26:30 AM EDT

26.97USD+2.082%(+0.55)180

After-hours

May 13, 2025 4:37:30 PM EDT

28.06USD+0.036%(+0.01)16,372

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	27.880	28.360000	27.8700	28.05	+6.170%	2,934,170	0.000%
2025-05-12	27.050	27.390000	25.4600	26.42	+14.870%	3,795,748	+6.170%
2025-05-09	21.490	23.140000	21.4900	23.00	+9.680%	1,976,245	+21.957%
2025-05-08	20.610	21.420000	20.4000	20.97	+3.250%	1,995,391	+33.763%
2025-05-07	19.870	20.460000	19.6200	20.31	+2.266%	987,853	+38.109%
2025-05-06	19.700	20.300000	19.5000	19.86	+0.404%	1,078,958	+41.239%
2025-05-05	19.610	20.180000	19.5000	19.78	-3.371%	1,224,408	+41.810%
2025-05-02	20.220	21.200000	20.1000	20.47	+2.299%	1,236,754	+37.030%
2025-05-01	18.740	20.340000	18.6600	20.01	+7.235%	984,778	+40.180%
2025-04-30	18.950	19.140000	18.2550	18.66	-4.504%	1,384,215	+50.322%
2025-04-29	20.280	20.485000	19.3300	19.54	-3.791%	771,913	+43.552%
2025-04-28	20.000	20.846500	19.8700	20.31	+2.472%	1,018,502	+38.109%
2025-04-25	19.180	19.960000	18.9500	19.82	+1.071%	1,081,771	+41.524%
2025-04-24	18.880	20.000000	18.6000	19.61	+5.771%	1,020,505	+43.039%
2025-04-23	19.360	19.690000	18.1550	18.54	-0.856%	1,734,750	+51.294%
2025-04-22	19.890	20.116000	18.6450	18.70	-3.509%	1,700,625	+50.000%
2025-04-21	19.500	19.770000	18.3800	19.38	-3.869%	1,806,863	+44.737%
2025-04-17	19.720	20.640000	18.7800	20.16	+2.805%	2,440,595	+39.137%
2025-04-16	19.510	20.490000	19.3700	19.61	-0.809%	2,013,961	+43.039%
2025-04-15	19.240	20.399900	19.2100	19.77	+2.329%	1,732,142	+41.882%
2025-04-14	19.400	19.760000	18.6000	19.32	+4.151%	1,180,353	+45.186%
2025-04-11	17.310	18.590000	17.2900	18.55	+6.426%	1,825,566	+51.213%
2025-04-10	19.350	19.350000	16.7600	17.43	-11.791%	3,249,622	+60.929%
2025-04-09	16.360	20.434900	16.2600	19.76	+18.964%	3,830,860	+41.953%
2025-04-08	19.200	19.300000	16.4200	16.61	-8.786%	3,875,683	+68.874%
2025-04-07	17.590	20.710000	17.0000	18.21	-1.247%	2,785,159	+54.036%
2025-04-04	20.330	20.685000	17.7950	18.44	-14.945%	3,706,641	+52.115%
2025-04-03	24.220	24.890000	21.6400	21.68	-17.283%	2,017,947	+29.382%
2025-04-02	25.210	26.210000	25.0800	26.21	+2.343%	700,720	+7.020%
2025-04-01	25.070	25.990000	24.9700	25.61	+0.946%	643,220	+9.528%
2025-03-31	25.220	26.045000	24.7500	25.37	-2.084%	1,046,032	+10.564%
2025-03-28	25.750	26.250000	25.1300	25.91	-0.842%	559,922	+8.259%
2025-03-27	26.200	27.060000	25.9008	26.13	-0.153%	641,497	+7.348%
2025-03-26	26.610	26.980000	25.9100	26.17	-0.645%	758,379	+7.184%
2025-03-25	25.700	26.640000	25.7000	26.34	+1.738%	1,009,425	+6.492%
2025-03-24	25.590	25.930000	24.2000	25.89	+3.065%	1,501,063	+8.343%
2025-03-21	25.550	26.145000	24.9100	25.12	-3.198%	1,071,437	+11.664%
2025-03-20	25.860	26.359900	25.6700	25.95	0.000%	757,398	+8.092%
2025-03-19	25.520	26.480000	25.0582	25.95	+1.367%	980,787	+8.092%
2025-03-18	24.980	26.080000	23.5267	25.60	+0.946%	1,201,096	+9.570%
2025-03-17	24.900	25.750000	24.8900	25.36	+2.011%	836,604	+10.607%
2025-03-14	24.000	25.225000	23.7700	24.86	+5.072%	1,040,522	+12.832%
2025-03-13	24.280	24.460000	23.2300	23.66	-3.073%	873,110	+18.555%
2025-03-12	23.620	24.970000	23.6050	24.41	+5.900%	1,221,393	+14.912%
2025-03-11	23.160	23.400000	22.3301	23.05	+1.856%	989,205	+21.692%
2025-03-10	23.680	23.830000	22.0000	22.63	-6.294%	1,635,788	+23.951%
2025-03-07	23.500	24.760000	22.6100	24.15	+4.591%	1,440,028	+16.149%
2025-03-06	23.270	24.070000	22.6800	23.09	-1.325%	1,663,325	+21.481%
2025-03-05	24.930	25.196100	22.8550	23.40	-8.055%	3,316,613	+19.872%
2025-03-04	25.610	26.155000	24.0900	25.45	-2.528%	2,322,322	+10.216%
2025-03-03	28.950	28.960000	25.5000	26.11	-7.966%	1,580,245	+7.430%
2025-02-28	27.530	28.680000	27.3100	28.37	+2.161%	1,072,660	-1.128%
2025-02-27	29.080	29.195000	27.6700	27.77	-4.505%	1,085,814	+1.008%
2025-02-26	29.480	30.235000	28.5300	29.08	-0.309%	770,768	-3.542%
2025-02-25	29.370	29.800000	28.3501	29.17	-0.579%	1,024,956	-3.840%
2025-02-24	28.570	29.780000	28.4318	29.34	+2.984%	909,989	-4.397%
2025-02-21	29.760	30.120000	28.3600	28.49	-3.062%	1,276,848	-1.544%
2025-02-20	30.000	30.360000	28.6500	29.39	-4.048%	1,261,858	-4.559%
2025-02-19	30.550	32.330000	29.5000	30.63	-2.172%	2,351,681	-8.423%
2025-02-18	30.900	32.050000	30.6000	31.31	+2.555%	1,365,789	-10.412%
2025-02-14	31.000	31.200000	28.9500	30.53	-0.326%	2,602,104	-8.123%
2025-02-13	29.500	31.560000	28.3700	30.63	+25.174%	6,746,791	-8.423%
2025-02-12	24.690	25.240000	23.9300	24.47	-1.490%	1,145,695	+14.630%
2025-02-11	23.340	25.500000	23.3400	24.84	+7.347%	2,074,727	+12.923%
2025-02-10	22.330	23.350000	21.8525	23.14	+5.421%	1,148,777	+21.219%
2025-02-07	22.530	22.910000	21.8900	21.95	-2.833%	1,052,128	+27.790%
2025-02-06	23.010	23.179200	22.1559	22.59	-1.825%	1,122,864	+24.170%
2025-02-05	25.400	25.659900	21.5800	23.01	-9.481%	2,784,045	+21.904%
2025-02-04	24.640	25.659900	24.5423	25.42	+2.583%	675,473	+10.346%
2025-02-03	24.420	25.039400	24.0101	24.78	-0.602%	644,057	+13.196%
2025-01-31	25.050	25.370000	24.3100	24.93	-0.160%	1,019,850	+12.515%
2025-01-30	25.930	26.240000	24.6600	24.97	-2.991%	887,308	+12.335%
2025-01-29	25.310	25.900000	25.2000	25.74	+1.779%	490,920	+8.974%
2025-01-28	26.330	26.770000	25.0200	25.29	-3.730%	1,222,388	+10.913%
2025-01-27	27.000	28.130000	26.1700	26.27	-5.605%	1,479,011	+6.776%
2025-01-24	28.530	29.410000	27.5500	27.83	-1.522%	1,365,600	+0.791%
2025-01-23	28.730	29.010000	27.5000	28.26	+0.035%	1,707,729	-0.743%
2025-01-22	27.350	29.800000	27.1001	28.25	+7.907%	4,282,314	-0.708%
2025-01-21	25.160	26.190000	24.4300	26.18	+6.857%	1,066,069	+7.143%
2025-01-17	24.740	24.990000	24.0600	24.50	-0.649%	769,734	+14.490%
2025-01-16	24.340	25.220000	24.1200	24.66	+0.859%	901,679	+13.747%
2025-01-15	23.560	24.460000	23.2000	24.45	+7.049%	965,429	+14.724%
2025-01-14	21.930	23.000000	21.9300	22.84	+4.531%	636,559	+22.811%
2025-01-13	22.760	23.510000	21.7600	21.85	-3.998%	860,540	+28.375%
2025-01-10	22.760	23.410000	22.6100	22.76	0.000%	716,615	+23.243%
2025-01-08	23.290	23.450000	22.5400	22.76	-3.149%	641,653	+23.243%
2025-01-07	24.030	24.107600	22.7100	23.50	-1.177%	835,877	+19.362%
2025-01-06	25.120	25.480000	23.6800	23.78	-4.536%	1,087,187	+17.956%
2025-01-03	23.820	24.949900	23.5450	24.91	+7.002%	909,765	+12.605%
2025-01-02	23.220	23.600000	22.3100	23.28	+1.659%	942,901	+20.490%
2024-12-31	23.700	24.040000	22.9000	22.90	-3.782%	1,911,075	+22.489%
2024-12-30	23.650	24.840000	23.5700	23.80	-0.210%	1,126,501	+17.857%
2024-12-27	23.790	24.530000	23.6750	23.85	+0.252%	756,132	+17.610%
2024-12-26	22.920	23.790000	21.9900	23.79	+4.159%	1,063,948	+17.907%
2024-12-24	22.560	22.840000	22.1000	22.84	+1.421%	406,882	+22.811%
2024-12-23	22.090	22.520000	21.0100	22.52	+1.123%	1,104,697	+24.556%
2024-12-20	22.050	23.249900	21.6300	22.27	+0.045%	4,105,756	+25.954%
2024-12-19	24.045	24.730000	21.8300	22.26	+13.340%	4,024,262	+26.011%
2024-12-18	21.570	21.900000	19.5100	19.64	-7.923%	1,178,029	+42.821%
2024-12-17	21.550	21.910000	21.0000	21.33	-2.290%	1,228,674	+31.505%
2024-12-16	21.590	22.050000	20.9800	21.83	+4.550%	1,236,629	+28.493%
2024-12-13	20.010	21.002300	19.9700	20.88	+4.662%	1,133,087	+34.339%
2024-12-12	21.710	21.710000	19.7200	19.95	-7.895%	1,879,707	+40.602%
2024-12-11	20.470	24.300000	20.2100	21.66	+6.805%	4,415,655	+29.501%
2024-12-10	20.470	20.760000	20.0900	20.28	-1.218%	714,017	+38.314%
2024-12-09	20.010	20.750000	19.8300	20.53	+4.372%	1,038,222	+36.629%
2024-12-06	18.920	20.020000	18.8000	19.67	+3.255%	1,135,216	+42.603%
2024-12-05	20.600	20.635000	18.9000	19.05	-6.982%	1,604,012	+47.244%
2024-12-04	21.310	21.420000	20.3202	20.48	-3.578%	1,099,697	+36.963%
2024-12-03	21.510	21.930000	21.1100	21.24	-0.979%	877,657	+32.062%
2024-12-02	23.460	23.550000	21.3500	21.45	-8.646%	1,269,007	+30.769%
2024-11-29	23.950	24.210000	23.4200	23.48	-1.798%	339,338	+19.463%
2024-11-27	24.470	24.700000	23.8600	23.91	-1.605%	614,575	+17.315%
2024-11-26	24.310	24.810000	24.0000	24.30	-0.041%	758,258	+15.432%
2024-11-25	23.800	24.930000	23.8000	24.31	+0.955%	966,526	+15.385%
2024-11-22	23.090	24.120000	22.6100	24.08	+4.605%	1,001,263	+16.487%
2024-11-21	22.210	23.265000	21.5900	23.02	+4.163%	1,322,869	+21.851%
2024-11-20	21.880	22.670000	21.8800	22.10	+1.937%	742,513	+26.923%
2024-11-19	21.460	21.850000	21.0100	21.68	+0.417%	972,992	+29.382%
2024-11-18	20.880	22.769900	20.7900	21.59	+4.552%	2,353,174	+29.921%
2024-11-15	21.300	22.240000	20.5800	20.65	-8.181%	2,332,429	+35.835%
2024-11-14	22.940	23.650000	22.4830	22.49	-1.316%	663,330	+24.722%
2024-11-13	23.400	23.730000	22.7800	22.79	-2.189%	627,724	+23.080%
2024-11-12	23.690	24.490000	23.0900	23.30	-2.060%	856,717	+20.386%
2024-11-11	23.200	24.030000	22.4200	23.79	+3.435%	1,065,229	+17.907%
2024-11-08	23.500	23.640000	22.6800	23.00	-2.707%	1,004,315	+21.957%
2024-11-07	23.960	24.700000	23.4961	23.64	-1.827%	1,267,073	+18.655%
2024-11-06	22.640	24.460000	21.9400	24.08	+6.360%	1,813,548	+16.487%
2024-11-05	22.800	23.450000	22.5110	22.64	-0.962%	1,099,860	+23.896%
2024-11-04	22.360	23.135000	21.5900	22.86	+3.345%	689,628	+22.703%
2024-11-01	22.200	22.600000	21.7700	22.12	-1.073%	931,210	+26.808%
2024-10-31	21.230	22.530000	20.9800	22.36	+6.223%	1,278,644	+25.447%
2024-10-30	21.470	22.095000	21.0500	21.05	-2.093%	957,899	+33.254%
2024-10-29	21.150	22.050000	21.0800	21.50	+0.467%	877,351	+30.465%
2024-10-28	20.560	22.390000	20.4000	21.40	+3.432%	807,971	+31.075%
2024-10-25	20.590	21.070000	20.2500	20.69	+0.486%	1,182,394	+35.573%
2024-10-24	19.490	20.880000	19.3600	20.59	+5.861%	1,174,781	+36.231%
2024-10-23	19.490	19.840000	18.7300	19.45	-1.118%	1,320,549	+44.216%
2024-10-22	18.870	20.500000	18.8700	19.67	+3.909%	1,295,000	+42.603%
2024-10-21	20.500	20.500000	18.8600	18.93	-6.472%	907,947	+48.177%
2024-10-18	20.000	20.510000	19.6400	20.24	+1.709%	947,491	+38.587%
2024-10-17	20.020	20.020000	19.4300	19.90	-0.550%	546,942	+40.955%
2024-10-16	20.000	20.460000	19.6900	20.01	+0.959%	877,265	+40.180%
2024-10-15	20.150	20.425000	19.4900	19.82	-4.066%	1,062,977	+41.524%
2024-10-14	20.460	21.320000	20.0100	20.66	+0.682%	1,156,892	+35.770%
2024-10-11	19.440	21.700000	19.4400	20.52	+3.427%	1,249,111	+36.696%
2024-10-10	19.190	20.370000	18.5100	19.84	+2.110%	2,980,797	+41.381%
2024-10-09	20.700	20.890000	19.3750	19.43	-6.497%	1,870,080	+44.364%
2024-10-08	22.000	22.400000	20.7700	20.78	-8.256%	1,933,967	+34.986%
2024-10-07	23.740	23.960000	22.4500	22.65	-7.475%	1,820,704	+23.841%
2024-10-04	25.650	26.348805	24.3350	24.48	-3.584%	981,872	+14.583%
2024-10-03	24.860	25.600000	24.2200	25.39	+1.641%	1,143,711	+10.477%
2024-10-02	24.830	25.110000	23.4900	24.98	+2.084%	1,286,713	+12.290%
2024-10-01	23.500	25.000000	23.2200	24.47	+3.555%	1,019,299	+14.630%
2024-09-30	24.200	24.200000	23.0300	23.63	-1.950%	684,704	+18.705%
2024-09-27	23.560	24.700000	23.5100	24.10	+2.249%	724,654	+16.390%
2024-09-26	23.900	24.240000	23.4300	23.57	-1.008%	780,233	+19.007%
2024-09-25	24.530	24.720800	23.4100	23.81	-3.720%	988,165	+17.808%
2024-09-24	25.580	25.915000	24.3600	24.73	+5.819%	2,447,873	+13.425%
2024-09-23	22.290	23.950000	22.2700	23.37	+5.270%	2,109,387	+20.026%
2024-09-20	24.670	25.169900	22.0300	22.20	-21.555%	5,730,877	+26.351%
2024-09-19	26.460	28.670000	26.1600	28.30	+9.818%	1,384,796	-0.883%
2024-09-18	25.720	26.150000	25.2800	25.77	-0.463%	909,685	+8.847%
2024-09-17	24.870	26.330000	24.6900	25.89	+3.353%	641,588	+8.343%
2024-09-16	22.600	25.260000	22.4400	25.05	+11.136%	820,386	+11.976%
2024-09-13	21.170	22.570000	21.1700	22.54	+6.522%	730,117	+24.445%
2024-09-12	20.690	21.600000	20.5701	21.16	+2.470%	793,906	+32.561%
2024-09-11	20.520	21.010000	20.2300	20.65	+0.097%	549,970	+35.835%
2024-09-10	22.310	22.380000	20.6200	20.63	-7.613%	894,843	+35.967%
2024-09-09	22.040	23.400000	21.9900	22.33	+2.337%	778,903	+25.616%
2024-09-06	21.720	22.150000	20.9000	21.82	+0.972%	792,948	+28.552%
2024-09-05	22.740	22.980000	21.0000	21.61	-3.397%	934,932	+29.801%
2024-09-04	23.590	24.330000	22.2400	22.37	-4.524%	1,340,764	+25.391%
2024-09-03	20.095	24.360000	20.0900	23.43	+39.133%	9,164,602	+19.718%
2024-08-30	16.600	16.890000	15.9300	16.84	+2.184%	343,662	+66.568%
2024-08-29	15.900	16.560000	15.6550	16.48	+4.835%	374,358	+70.206%
2024-08-28	15.810	16.150000	15.6500	15.72	-0.569%	300,488	+78.435%
2024-08-27	15.460	15.850000	15.2200	15.81	+2.796%	341,417	+77.419%
2024-08-26	15.700	15.700000	15.2200	15.38	-0.710%	200,084	+82.380%
2024-08-23	15.130	15.600000	15.1300	15.49	+2.924%	249,927	+81.085%
2024-08-22	15.140	15.210000	14.9500	15.05	-0.265%	129,390	+86.379%
2024-08-21	15.180	15.195000	14.9000	15.09	-0.593%	247,790	+85.885%
2024-08-20	15.450	15.470000	15.0100	15.18	-0.978%	144,602	+84.783%
2024-08-19	15.320	15.535000	15.0700	15.33	-0.712%	240,097	+82.975%
2024-08-16	14.930	15.440000	14.6300	15.44	+3.278%	352,323	+81.671%
2024-08-15	15.710	15.810000	14.8900	14.95	-3.673%	311,042	+87.625%
2024-08-14	14.610	16.030000	14.5400	15.52	+6.301%	480,997	+80.735%
2024-08-13	14.410	15.030000	14.1300	14.60	+2.889%	261,784	+92.123%
2024-08-12	14.210	14.400000	14.0800	14.19	+0.925%	175,514	+97.674%
2024-08-09	14.000	14.230000	13.6600	14.06	+0.429%	389,953	+99.502%
2024-08-08	13.990	14.300000	13.7350	14.00	+0.143%	280,797	+100.357%
2024-08-07	14.050	14.280000	13.9100	13.98	-0.143%	960,631	+100.644%
2024-08-06	14.430	14.590000	13.9500	14.00	-3.648%	331,660	+100.357%
2024-08-05	14.500	15.160000	14.1320	14.53	-4.721%	386,739	+93.049%
2024-08-02	15.460	15.650000	15.0000	15.25	-3.907%	416,907	+83.934%
2024-08-01	16.810	17.070000	15.6200	15.87	-5.648%	325,262	+76.749%
2024-07-31	16.750	17.300000	16.5708	16.82	+0.418%	422,349	+66.766%
2024-07-30	16.630	16.820000	16.3200	16.75	+1.392%	444,971	+67.463%
2024-07-29	16.660	16.660000	16.0000	16.52	-0.302%	169,227	+69.794%
2024-07-26	16.400	16.625000	16.1700	16.57	+1.037%	191,493	+69.282%
2024-07-25	16.330	16.520000	15.8900	16.40	+2.054%	231,123	+71.037%
2024-07-24	16.450	16.690000	16.0400	16.07	-2.369%	461,008	+74.549%
2024-07-23	15.930	16.500000	15.7700	16.46	+2.491%	300,403	+70.413%
2024-07-22	16.300	16.600000	16.0000	16.06	-0.619%	489,963	+74.658%
2024-07-19	15.950	16.200000	15.8600	16.16	+1.444%	174,120	+73.577%
2024-07-18	15.950	16.350000	15.8000	15.93	-0.809%	186,793	+76.083%
2024-07-17	15.800	16.190000	15.2200	16.06	+2.751%	525,770	+74.658%
2024-07-16	16.560	16.560000	15.6300	15.63	-5.043%	770,943	+79.463%
2024-07-15	16.100	16.540000	16.0000	16.46	+2.875%	568,665	+70.413%
2024-07-12	15.960	16.140000	15.7500	16.00	+2.696%	338,130	+75.313%
2024-07-11	16.940	16.940000	15.3000	15.58	+1.103%	1,029,856	+80.039%
2024-07-10	15.100	15.430000	15.0015	15.41	+1.448%	287,230	+82.025%
2024-07-09	16.080	16.320000	15.1700	15.19	-4.645%	226,345	+84.661%
2024-07-08	15.600	16.400000	15.5900	15.93	+2.115%	740,006	+76.083%
2024-07-05	15.620	15.820000	15.3900	15.60	-1.203%	369,627	+79.808%
2024-07-03	15.860	15.940000	15.4500	15.79	+0.766%	166,158	+77.644%
2024-07-02	15.570	15.670000	15.1700	15.67	+1.753%	641,480	+79.004%
2024-07-01	15.050	15.400000	14.7000	15.40	+2.190%	459,065	+82.143%
2024-06-28	14.700	15.390000	14.5500	15.07	+3.149%	7,579,590	+86.131%
2024-06-27	14.560	15.230000	14.1900	14.61	+1.107%	307,674	+91.992%
2024-06-26	14.210	14.630000	13.7700	14.45	+1.475%	321,382	+94.118%
2024-06-25	14.770	15.120000	14.2400	14.24	-3.914%	345,703	+96.980%
2024-06-24	14.600	14.940000	14.2800	14.82	+2.632%	332,888	+89.271%
2024-06-21	14.180	14.620000	13.7500	14.44	-0.276%	3,125,407	+94.252%
2024-06-20	15.680	15.800000	14.4700	14.48	-5.791%	473,642	+93.715%
2024-06-18	15.010	15.569000	14.8800	15.37	+2.330%	464,329	+82.498%
2024-06-17	14.590	15.210000	14.5900	15.02	+1.624%	380,576	+86.751%
2024-06-14	14.850	15.220000	14.7100	14.78	-0.404%	271,031	+89.783%
2024-06-13	14.690	15.040000	14.4500	14.84	+0.203%	245,328	+89.016%
2024-06-12	14.760	15.130000	14.7000	14.81	-0.336%	313,190	+89.399%
2024-06-11	15.070	15.399900	14.7500	14.86	-2.237%	362,385	+88.762%
2024-06-10	14.990	15.660000	14.8200	15.20	+2.564%	536,254	+84.539%
2024-06-07	14.800	15.050000	14.7600	14.82	-0.403%	222,419	+89.271%
2024-06-06	14.840	15.200000	14.5700	14.88	+1.293%	203,382	+88.508%
2024-06-05	14.500	14.780000	14.3500	14.69	+1.171%	206,816	+90.946%
2024-06-04	14.470	14.540000	14.1500	14.52	+0.346%	211,597	+93.182%
2024-06-03	15.590	15.700000	14.4400	14.47	-5.978%	419,089	+93.849%
2024-05-31	15.160	15.500000	14.9400	15.39	+2.600%	925,307	+82.261%
2024-05-30	14.920	15.020000	14.6200	15.00	-0.266%	180,509	+87.000%
2024-05-29	14.830	15.180000	14.4700	15.04	+0.334%	332,472	+86.503%
2024-05-28	14.620	15.230000	13.9600	14.99	+2.461%	429,151	+87.125%
2024-05-24	13.750	14.740000	13.6150	14.63	+9.506%	494,077	+91.729%
2024-05-23	13.730	13.730000	12.8200	13.36	+4.867%	317,066	+109.955%
2024-05-22	13.090	13.240000	12.7300	12.74	-3.044%	245,324	+120.173%
2024-05-21	13.600	13.680000	13.0800	13.14	-3.453%	303,494	+113.470%
2024-05-20	13.760	13.900000	13.3500	13.61	-1.090%	483,176	+106.098%
2024-05-17	14.220	14.220000	13.4700	13.76	-1.854%	313,587	+103.852%
2024-05-16	11.820	14.040800	11.8200	14.02	+13.614%	989,838	+100.071%
2024-05-15	12.050	12.660000	11.7550	12.34	+5.470%	663,749	+127.310%
2024-05-14	11.180	11.770000	11.1600	11.70	+6.171%	209,136	+139.744%
2024-05-13	11.310	11.450000	11.0100	11.02	-2.650%	164,028	+154.537%
2024-05-10	11.820	12.060000	11.0600	11.32	+2.443%	397,437	+147.792%
2024-05-09	10.570	11.050000	10.5200	11.05	+4.640%	168,102	+153.846%
2024-05-08	10.670	10.670000	10.4000	10.56	-1.031%	149,892	+165.625%
2024-05-07	10.710	10.910000	10.5500	10.67	-1.112%	214,479	+162.887%
2024-05-06	11.220	11.220000	10.7100	10.79	+0.466%	273,628	+159.963%
2024-05-03	10.400	10.770000	10.4000	10.74	+2.481%	146,395	+161.173%
2024-05-02	10.450	10.590000	10.4500	10.48	+0.963%	159,761	+167.653%
2024-05-01	10.330	10.500000	10.3000	10.38	-0.192%	60,186	+170.231%
2024-04-30	10.560	10.560000	10.2600	10.40	-0.858%	190,075	+169.712%
2024-04-29	10.490	10.650000	10.3700	10.49	-0.944%	225,944	+167.398%
2024-04-26	10.350	10.700000	10.3500	10.59	+1.146%	65,055	+164.873%
2024-04-25	10.400	10.770000	10.3900	10.47	-0.095%	84,314	+167.908%
2024-04-24	10.470	10.950000	10.4700	10.48	-1.318%	222,113	+167.653%
2024-04-23	10.420	10.950000	10.4200	10.62	+0.759%	571,425	+164.124%
2024-04-22	10.510	10.770000	10.2700	10.54	+1.444%	276,337	+166.129%
2024-04-19	10.330	10.570000	10.3300	10.39	+1.267%	153,899	+169.971%
2024-04-18	10.230	10.360000	10.1100	10.26	-0.774%	132,384	+173.392%
2024-04-17	10.860	10.960000	10.1300	10.34	-5.225%	379,776	+171.277%
2024-04-16	10.960	11.070000	10.8200	10.91	+0.368%	212,479	+157.104%
2024-04-15	11.050	11.050000	10.8000	10.87	-0.821%	73,646	+158.050%
2024-04-12	11.000	11.000000	10.9050	10.96	+0.091%	147,274	+155.931%
2024-04-11	11.060	11.145000	10.8800	10.95	0.000%	96,541	+156.164%
2024-04-10	11.000	11.000000	10.8800	10.95	-0.455%	63,257	+156.164%
2024-04-09	11.000	11.000000	10.9000	11.00	+0.273%	43,463	+155.000%
2024-04-08	10.850	11.080000	10.8500	10.97	+0.366%	105,971	+155.697%
2024-04-05	11.080	11.250000	10.8800	10.93	-0.365%	63,719	+156.633%
2024-04-04	10.840	10.980000	10.8400	10.97	+0.183%	31,322	+155.697%
2024-04-03	10.960	11.020000	10.8900	10.95	0.000%	121,902	+156.164%
2024-04-02	11.010	11.140000	10.8001	10.95	0.000%	116,885	+156.164%
2024-04-01	11.000	11.110000	10.8500	10.95	0.000%	140,683	+156.164%

.dark-mode .Gp69SF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gp69SF{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE

SOC
Sable Offshore Corp.
stock NYSE