Dark

SOC
Sable Offshore Corp.
stock NYSE

Market Open

Jun 30, 2026 2:53:52 PM EDT

3.37USD-51.722%(-3.60)51,589,431

3.36Bid 3.37Ask 0.01Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

3.93USD-43.615%(-3.04)1,000,944

After-hours

Jun 29, 2026 4:51:30 PM EDT

7.20USD+3.301%(+0.23)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	3.9800	4.2900	3.1600	3.3700	-51.650%	51,589,431	0.000%
2026-06-29	7.4300	7.8100	6.9450	6.9700	-5.299%	2,703,025	-51.650%
2026-06-26	7.5000	7.6300	7.2501	7.3600	-3.030%	6,617,366	-54.212%
2026-06-25	7.8600	7.8600	7.4600	7.5900	-4.288%	3,462,776	-55.599%
2026-06-24	8.5800	8.5800	7.8450	7.9300	-11.298%	4,543,076	-57.503%
2026-06-23	9.1200	9.2700	8.8300	8.9400	-4.589%	3,083,266	-62.304%
2026-06-22	9.9700	10.0200	8.7500	9.3700	-7.411%	4,898,192	-64.034%
2026-06-18	9.8800	10.2000	9.5550	10.1200	-1.268%	9,117,793	-66.700%
2026-06-17	9.8600	10.5000	9.7240	10.2500	+2.603%	3,047,223	-67.122%
2026-06-16	10.0000	10.3568	9.2400	9.9900	-5.755%	6,332,584	-66.266%
2026-06-15	10.4000	11.0100	10.3500	10.6000	-2.574%	4,580,866	-68.208%
2026-06-12	11.6400	12.3600	10.8300	10.8800	-7.167%	4,710,709	-69.026%
2026-06-11	12.0000	12.1500	11.6500	11.7200	-1.347%	2,767,659	-71.246%
2026-06-10	11.8500	12.3950	11.7511	11.8800	+0.423%	2,768,833	-71.633%
2026-06-09	12.7100	13.1364	11.5850	11.8300	-9.832%	5,740,353	-71.513%
2026-06-08	12.8600	13.8067	12.8000	13.1200	+7.102%	3,637,677	-74.314%
2026-06-05	13.6400	13.7200	12.2100	12.2500	-9.527%	4,225,274	-72.490%
2026-06-04	13.0000	13.8200	12.8400	13.5400	+2.266%	2,485,895	-75.111%
2026-06-03	13.5400	13.5400	12.8500	13.2400	-2.432%	3,092,417	-74.547%
2026-06-02	13.0300	13.6200	12.2100	13.5700	+4.224%	4,207,147	-75.166%
2026-06-01	15.4300	16.0800	12.4800	13.0200	-11.126%	10,733,880	-74.117%
2026-05-29	14.5000	14.7050	13.8000	14.6500	-0.272%	4,005,047	-76.997%
2026-05-28	13.2600	14.7900	13.0207	14.6900	+11.881%	4,835,784	-77.059%
2026-05-27	13.3800	13.9700	13.0500	13.1300	-4.509%	2,816,177	-74.334%
2026-05-26	14.4300	14.6060	13.6650	13.7500	-6.716%	3,032,357	-75.491%
2026-05-22	14.4500	14.7500	14.0126	14.7400	+1.167%	2,110,034	-77.137%
2026-05-21	15.2200	15.4000	14.4000	14.5700	-3.189%	3,560,418	-76.870%
2026-05-20	15.1900	15.8000	14.9000	15.0500	-1.247%	2,287,588	-77.608%
2026-05-19	15.4600	15.7100	14.8300	15.2400	+0.066%	3,108,084	-77.887%
2026-05-18	14.8600	15.4500	14.3950	15.2300	+0.661%	3,350,889	-77.873%
2026-05-15	13.7300	15.4700	13.6173	15.1300	+10.036%	4,151,054	-77.726%
2026-05-14	13.0100	14.0000	12.9200	13.7500	+4.802%	2,263,689	-75.491%
2026-05-13	13.9700	13.9700	12.8100	13.1200	-6.286%	2,989,759	-74.314%
2026-05-12	13.4100	14.0200	13.0900	14.0000	+5.660%	2,095,786	-75.929%
2026-05-11	12.9800	13.4600	12.5200	13.2500	+3.113%	3,560,225	-74.566%
2026-05-08	12.9000	13.0200	12.2840	12.8500	+0.156%	2,184,892	-73.774%
2026-05-07	12.6600	13.0500	12.1100	12.8300	-4.325%	3,831,683	-73.733%
2026-05-06	13.5000	13.9685	13.1125	13.4100	-5.961%	2,386,640	-74.870%
2026-05-05	14.4000	14.5900	14.2450	14.2600	-1.655%	1,973,440	-76.367%
2026-05-04	14.3300	14.9100	14.1200	14.5000	+2.837%	2,688,839	-76.759%
2026-05-01	14.1500	14.2000	13.1500	14.1000	-1.742%	2,674,558	-76.099%
2026-04-30	13.5900	14.4137	13.5009	14.3500	+2.941%	2,971,087	-76.516%
2026-04-29	13.3400	14.2500	12.8500	13.9400	+6.088%	2,758,691	-75.825%
2026-04-28	13.6700	14.0668	13.0400	13.1400	-2.377%	2,868,743	-74.353%
2026-04-27	13.5900	14.2500	13.3500	13.4600	-0.884%	2,009,713	-74.963%
2026-04-24	14.1200	14.1800	13.4900	13.5800	-4.769%	1,902,722	-75.184%
2026-04-23	14.6100	14.7900	14.0550	14.2600	-2.795%	2,072,358	-76.367%
2026-04-22	14.2000	14.7300	13.8000	14.6700	+4.190%	2,489,895	-77.028%
2026-04-21	13.7900	14.6500	13.6484	14.0800	+3.606%	4,155,662	-76.065%
2026-04-20	13.4900	13.9000	12.6500	13.5900	+3.661%	3,504,424	-75.202%
2026-04-17	13.4200	14.1500	13.0850	13.1100	-8.768%	3,858,289	-74.294%
2026-04-16	13.1900	14.4800	12.5300	14.3700	+11.137%	6,155,732	-76.548%
2026-04-15	12.7000	13.1600	12.5268	12.9300	+1.332%	3,798,133	-73.937%
2026-04-14	12.8500	12.8500	11.9950	12.7600	-1.695%	4,174,799	-73.589%
2026-04-13	13.5900	13.6800	12.7400	12.9800	-1.218%	3,482,157	-74.037%
2026-04-10	13.0000	13.3900	12.9050	13.1400	+0.922%	2,030,489	-74.353%
2026-04-09	13.6400	13.8500	12.5100	13.0200	-5.102%	6,741,406	-74.117%
2026-04-08	13.4100	13.8200	12.9200	13.7200	-4.390%	4,757,395	-75.437%
2026-04-07	14.3900	14.4900	13.6648	14.3500	+1.199%	4,562,495	-76.516%
2026-04-06	14.8100	15.2400	13.9950	14.1800	-7.742%	3,446,695	-76.234%
2026-04-02	15.7100	15.9200	14.6050	15.3700	+4.558%	5,079,163	-78.074%
2026-04-01	16.0100	16.5682	14.5600	14.7000	-11.017%	5,520,068	-77.075%
2026-03-31	17.5600	17.9106	15.7600	16.5200	-7.399%	6,465,435	-79.600%
2026-03-30	18.8500	19.2100	17.2100	17.8400	-3.306%	5,037,863	-81.110%
2026-03-27	17.8800	18.5000	17.4050	18.4500	+2.958%	3,562,611	-81.734%
2026-03-26	17.9850	18.3800	17.1600	17.9200	+1.300%	4,454,780	-81.194%
2026-03-25	16.6600	18.0000	16.5700	17.6900	+5.235%	3,864,404	-80.950%
2026-03-24	15.8200	17.3900	15.8200	16.8100	+6.325%	6,715,270	-79.952%
2026-03-23	15.3800	16.0700	14.9800	15.8100	-2.887%	6,650,264	-78.684%
2026-03-20	17.0600	17.8900	16.0144	16.2800	-5.018%	12,549,867	-79.300%
2026-03-19	16.7100	17.2300	16.3700	17.1400	+1.661%	4,254,525	-80.338%
2026-03-18	17.2600	18.2600	16.7500	16.8600	-2.147%	7,463,894	-80.012%
2026-03-17	16.0000	17.9400	15.7500	17.2300	+6.820%	7,111,878	-80.441%
2026-03-16	18.0700	18.3900	15.8900	16.1300	-4.159%	10,239,854	-79.107%
2026-03-13	16.7750	17.4800	14.6500	16.8300	-3.553%	8,959,630	-79.976%
2026-03-12	17.0000	17.5000	16.1109	17.4500	+5.247%	7,370,448	-80.688%
2026-03-11	14.4000	19.2500	14.2600	16.5800	+15.059%	19,809,454	-79.674%
2026-03-10	14.3200	14.5500	13.9200	14.4100	+1.694%	4,633,632	-76.613%
2026-03-09	15.0000	15.7700	13.6875	14.1700	-1.392%	8,741,458	-76.217%
2026-03-06	13.6100	15.3150	13.5000	14.3700	+3.755%	15,510,070	-76.548%
2026-03-05	11.0000	14.4500	10.7200	13.8500	+37.265%	20,147,429	-75.668%
2026-03-04	9.1400	10.2900	8.9908	10.0900	+8.030%	5,578,561	-66.601%
2026-03-03	8.3500	10.0800	7.9100	9.3400	+8.605%	7,213,158	-63.919%
2026-03-02	8.7000	8.9704	8.1700	8.6000	+4.242%	5,706,349	-60.814%
2026-02-27	7.7500	8.4300	7.7300	8.2500	+4.298%	6,264,648	-59.152%
2026-02-26	9.0200	9.4500	6.5400	7.9100	-13.363%	10,671,350	-57.396%
2026-02-25	9.4500	9.6000	8.8650	9.1300	-2.353%	3,855,484	-63.089%
2026-02-24	8.7700	9.3700	8.5800	9.3500	+4.938%	3,560,693	-63.957%
2026-02-23	8.8700	9.1500	8.4800	8.9100	-0.447%	4,015,202	-62.177%
2026-02-20	8.7300	9.1900	8.6000	8.9500	+0.224%	3,333,037	-62.346%
2026-02-19	8.6800	9.0399	8.5524	8.9300	+3.596%	2,809,670	-62.262%
2026-02-18	8.5900	8.7700	8.4123	8.6200	-0.806%	4,150,736	-60.905%
2026-02-17	8.9200	9.1399	8.3600	8.6900	-2.250%	3,263,439	-61.220%
2026-02-13	8.3100	9.3000	8.2600	8.8900	+7.888%	4,735,365	-62.092%
2026-02-12	8.2600	8.5300	7.8300	8.2400	-2.254%	4,031,766	-59.102%
2026-02-11	8.2600	8.4700	7.8000	8.4300	+3.436%	3,122,161	-60.024%
2026-02-10	8.6200	8.6400	8.0000	8.1500	-4.343%	3,643,644	-58.650%
2026-02-09	7.8400	8.6000	7.8100	8.5200	+7.305%	5,716,092	-60.446%
2026-02-06	7.3600	8.0450	7.2250	7.9400	+8.322%	5,622,607	-57.557%
2026-02-05	7.8700	8.0164	6.9550	7.3300	-11.366%	4,990,383	-54.025%
2026-02-04	8.0800	8.4700	8.0500	8.2700	+2.225%	5,600,793	-59.250%
2026-02-03	8.2800	8.6600	7.7450	8.0900	-10.211%	10,777,609	-58.344%
2026-02-02	9.1900	9.7500	8.8400	9.0100	-6.921%	6,856,364	-62.597%
2026-01-30	9.9300	10.7800	9.5000	9.6800	-3.200%	7,679,631	-65.186%
2026-01-29	10.3600	10.9100	9.9900	10.0000	-1.478%	6,070,872	-66.300%
2026-01-28	10.0500	10.4251	9.8200	10.1500	+2.837%	4,749,846	-66.798%
2026-01-27	10.0000	10.1500	9.5000	9.8700	-3.707%	6,810,816	-65.856%
2026-01-26	10.3400	10.7600	9.6200	10.2500	-1.726%	6,595,915	-67.122%
2026-01-23	12.5500	13.3100	10.2550	10.4300	-15.887%	15,488,299	-67.689%
2026-01-22	11.2900	12.4900	11.1500	12.4000	+7.081%	6,688,499	-72.823%
2026-01-21	11.3000	12.1500	10.6722	11.5800	+5.082%	9,030,522	-70.898%
2026-01-20	11.4500	11.6199	10.8550	11.0200	-5.164%	6,499,370	-69.419%
2026-01-16	11.5400	11.8398	10.6200	11.6200	+0.345%	5,504,783	-70.998%
2026-01-15	11.0100	11.6200	10.2150	11.5800	+2.751%	5,969,497	-70.898%
2026-01-14	10.3100	11.2700	10.2000	11.2700	+11.695%	5,602,967	-70.098%
2026-01-13	10.7400	10.8800	9.8000	10.0900	-5.436%	5,509,363	-66.601%
2026-01-12	9.9300	10.9250	9.5600	10.6700	+8.656%	6,187,316	-68.416%
2026-01-09	9.4000	9.9050	9.1500	9.8200	+5.252%	5,276,937	-65.682%
2026-01-08	8.8100	9.4300	8.5000	9.3300	+8.362%	4,941,000	-63.880%
2026-01-07	9.7250	10.0500	8.0300	8.6100	-14.837%	13,431,067	-60.859%
2026-01-06	10.7800	10.8800	9.7000	10.1100	-4.442%	8,523,065	-66.667%
2026-01-05	11.1600	11.8599	10.2500	10.5800	-9.804%	10,664,110	-68.147%
2026-01-02	10.6900	12.2950	10.2600	11.7300	+30.044%	19,993,140	-71.270%
2025-12-31	8.7100	9.1650	8.0300	9.0200	+3.086%	10,711,065	-62.639%
2025-12-30	8.6800	9.3000	8.3550	8.7500	+0.229%	8,652,911	-61.486%
2025-12-29	8.2900	8.8100	8.2500	8.7300	+2.345%	5,856,949	-61.397%
2025-12-26	9.5600	9.6500	8.2225	8.5300	-13.489%	8,948,290	-60.492%
2025-12-24	9.9600	11.0000	9.3100	9.8600	-4.826%	12,472,519	-65.822%
2025-12-23	8.8300	10.7700	7.9000	10.3600	+36.316%	44,897,770	-67.471%
2025-12-22	7.9000	8.7000	7.3100	7.6000	-2.314%	5,977,287	-55.658%
2025-12-19	8.5900	8.8400	7.4100	7.7800	-5.697%	15,461,771	-56.684%
2025-12-18	8.0500	9.4700	7.8500	8.2500	+56.250%	50,103,967	-59.152%
2025-12-17	5.3300	5.5500	5.0400	5.2800	-2.762%	10,575,500	-36.174%
2025-12-16	5.5000	5.8100	5.2800	5.4300	-3.036%	4,672,692	-37.937%
2025-12-15	6.1000	6.1999	5.3100	5.6000	-9.091%	6,004,615	-39.821%
2025-12-12	5.6900	6.5500	5.6900	6.1600	+9.220%	6,650,894	-45.292%
2025-12-11	5.2600	5.7000	5.1800	5.6400	+5.816%	3,743,326	-40.248%
2025-12-10	5.7000	5.7100	5.3300	5.3300	-6.818%	4,819,274	-36.773%
2025-12-09	5.6500	6.1000	5.5200	5.7200	+1.961%	5,117,924	-41.084%
2025-12-08	5.7300	5.9800	5.5400	5.6100	-0.532%	6,907,533	-39.929%
2025-12-05	5.1100	5.8300	5.1100	5.6400	+10.588%	5,689,472	-40.248%
2025-12-04	5.2000	5.2100	4.8034	5.1000	-2.299%	4,887,826	-33.922%
2025-12-03	4.5200	5.2550	4.4700	5.2200	+15.743%	5,976,639	-35.441%
2025-12-02	4.8000	5.2500	4.5000	4.5100	-5.846%	6,972,441	-25.277%
2025-12-01	4.2300	4.8000	4.0800	4.7900	+9.611%	6,256,302	-29.645%
2025-11-28	4.2600	4.5050	4.2000	4.3700	+6.068%	2,421,444	-22.883%
2025-11-26	4.4800	4.5700	4.0400	4.1200	-7.623%	4,503,374	-18.204%
2025-11-25	4.6250	4.7500	4.3400	4.4600	-6.499%	4,794,590	-24.439%
2025-11-24	4.3800	4.8900	4.3550	4.7700	+6.711%	5,797,497	-29.350%
2025-11-21	4.1500	4.5500	4.1500	4.4700	+4.930%	5,613,602	-24.609%
2025-11-20	4.5800	4.8600	4.2500	4.2600	-7.792%	5,602,333	-20.892%
2025-11-19	4.5100	4.6600	4.2000	4.6200	+0.435%	4,449,423	-27.056%
2025-11-18	4.3000	4.7800	4.2404	4.6000	+5.263%	7,353,210	-26.739%
2025-11-17	4.2100	4.3700	3.7200	4.3700	+4.296%	12,514,412	-22.883%
2025-11-14	5.4100	5.5000	4.0400	4.1900	-28.862%	14,041,958	-19.570%
2025-11-13	6.3000	6.4399	5.8450	5.8900	-7.969%	4,697,053	-42.784%
2025-11-12	7.0000	7.0200	5.8550	6.4000	-11.480%	9,572,728	-47.344%
2025-11-11	6.0200	7.4200	5.9500	7.2300	+20.500%	15,583,950	-53.389%
2025-11-10	6.9300	7.1800	5.8500	6.0000	+12.360%	19,468,096	-43.833%
2025-11-07	4.8000	5.5400	4.5800	5.3400	+10.331%	8,062,103	-36.891%
2025-11-06	5.6500	5.7000	4.7900	4.8400	-14.789%	6,588,954	-30.372%
2025-11-05	5.8500	6.0700	5.3900	5.6800	-3.729%	7,572,483	-40.669%
2025-11-04	6.6500	6.7000	5.5800	5.9000	-18.845%	13,902,310	-42.881%
2025-11-03	9.8900	9.9800	6.7900	7.2700	-30.497%	16,694,239	-53.645%
2025-10-31	13.0000	13.1600	10.3800	10.4600	-18.472%	10,944,938	-67.782%
2025-10-30	13.1100	13.3700	12.8300	12.8300	-3.243%	3,987,300	-73.733%
2025-10-29	13.0300	13.3500	13.0100	13.2600	+1.843%	3,308,987	-74.585%
2025-10-28	12.7400	13.3800	12.2000	13.0200	+1.323%	4,632,281	-74.117%
2025-10-27	13.9100	14.0300	12.6800	12.8500	-3.817%	4,394,857	-73.774%
2025-10-24	12.7300	13.8100	12.2300	13.3600	-4.708%	8,866,203	-74.775%
2025-10-23	12.1800	14.7700	11.8000	14.0200	+18.613%	10,002,737	-75.963%
2025-10-22	12.1500	12.3800	11.4300	11.8200	-4.677%	4,599,126	-71.489%
2025-10-21	12.8500	12.8800	12.0000	12.4000	-3.049%	3,295,973	-72.823%
2025-10-20	13.7000	13.9450	12.4800	12.7900	+8.298%	6,792,387	-73.651%
2025-10-17	12.8700	12.9200	11.2501	11.8100	-9.985%	7,600,536	-71.465%
2025-10-16	14.2300	14.5400	12.3900	13.1200	-7.148%	7,653,222	-74.314%
2025-10-15	13.9800	15.8450	13.3600	14.1300	-20.124%	16,651,258	-76.150%
2025-10-14	18.0700	18.6250	17.6270	17.6900	-4.944%	4,164,732	-80.950%
2025-10-13	18.4600	19.0700	17.7700	18.6100	+1.196%	3,244,479	-81.891%
2025-10-10	20.2000	20.7400	18.3400	18.3900	-6.412%	4,297,913	-81.675%
2025-10-09	19.9300	20.1525	19.2600	19.6500	-1.405%	2,046,452	-82.850%
2025-10-08	19.3900	19.9800	19.1350	19.9300	+3.318%	2,444,835	-83.091%
2025-10-07	18.7000	19.4300	18.1500	19.2900	+3.877%	2,871,959	-82.530%
2025-10-06	19.1100	19.3900	18.2622	18.5700	-2.724%	3,253,437	-81.852%
2025-10-03	19.8900	20.3900	19.0900	19.0900	-2.403%	5,689,489	-82.347%
2025-10-02	19.7600	20.2500	18.6100	19.5600	-2.493%	3,292,397	-82.771%
2025-10-01	17.2900	20.3200	17.2800	20.0600	+14.891%	7,162,035	-83.200%
2025-09-30	17.9400	18.5300	17.2500	17.4600	-5.774%	6,897,145	-80.699%
2025-09-29	19.9000	20.1010	18.0000	18.5300	-6.177%	8,131,876	-81.813%
2025-09-26	20.2000	20.6500	19.2100	19.7500	-1.985%	6,001,691	-82.937%
2025-09-25	21.8500	22.1282	20.1150	20.1500	-7.399%	6,502,713	-83.275%
2025-09-24	24.5700	24.6400	20.1000	21.7600	-11.147%	7,693,725	-84.513%
2025-09-23	23.9400	24.8450	23.7101	24.4900	+3.859%	3,144,864	-86.239%
2025-09-22	23.5000	24.0200	23.1101	23.5800	+0.085%	2,638,617	-85.708%
2025-09-19	23.9900	24.1900	23.0900	23.5600	-2.078%	4,585,389	-85.696%
2025-09-18	24.1500	24.3500	22.7750	24.0600	-1.756%	3,618,946	-85.993%
2025-09-17	22.5000	24.9600	22.4200	24.4900	+9.184%	4,467,001	-86.239%
2025-09-16	22.6100	23.0000	21.9300	22.4300	+1.908%	3,426,605	-84.975%
2025-09-15	23.2200	23.4900	21.7450	22.0100	-4.636%	5,664,900	-84.689%
2025-09-12	23.0600	24.4800	21.8500	23.0800	-0.302%	4,530,400	-85.399%
2025-09-11	24.0100	24.4100	22.7200	23.1500	-5.856%	4,978,441	-85.443%
2025-09-10	22.2200	24.6500	20.8600	24.5900	+22.582%	10,883,592	-86.295%
2025-09-09	20.1100	21.1550	18.3500	20.0600	-9.149%	12,858,957	-83.200%
2025-09-08	22.7100	23.0475	21.8100	22.0800	-3.158%	5,401,654	-84.737%
2025-09-05	22.9600	23.2100	21.6500	22.8000	-0.783%	3,610,121	-85.219%
2025-09-04	22.6400	23.0450	22.0200	22.9800	+0.967%	6,371,154	-85.335%
2025-09-03	23.1500	23.4700	22.0500	22.7600	-1.386%	4,985,085	-85.193%
2025-09-02	26.1700	26.3620	22.8000	23.0800	-14.455%	5,289,972	-85.399%
2025-08-29	27.9100	28.0700	26.8900	26.9800	-3.780%	1,609,598	-87.509%
2025-08-28	28.5000	28.7400	28.0000	28.0400	-1.128%	1,268,493	-87.981%
2025-08-27	28.2400	28.6800	27.3800	28.3600	-0.141%	1,843,190	-88.117%
2025-08-26	28.3800	28.6900	27.9900	28.4000	+1.284%	1,456,804	-88.134%
2025-08-25	28.5000	28.8800	28.0150	28.0400	-2.605%	885,787	-87.981%
2025-08-22	27.3000	29.0000	27.2800	28.7900	+5.846%	1,909,057	-88.295%
2025-08-21	27.1100	27.4000	26.5300	27.2000	+0.406%	1,758,081	-87.610%
2025-08-20	27.6100	27.6300	26.3100	27.0900	-2.273%	1,927,776	-87.560%
2025-08-19	28.4300	28.5700	27.5100	27.7200	-3.750%	1,158,313	-87.843%
2025-08-18	27.8800	28.8700	27.5500	28.8000	+4.537%	1,472,981	-88.299%
2025-08-15	29.7000	29.7800	27.3500	27.5500	-7.488%	2,186,306	-87.768%
2025-08-14	28.4900	29.8100	28.1850	29.7800	+3.152%	1,321,928	-88.684%
2025-08-13	28.4000	29.1000	27.7600	28.8700	+1.369%	1,419,427	-88.327%
2025-08-12	29.0000	29.3700	27.0600	28.4800	-2.097%	2,758,177	-88.167%
2025-08-11	28.5100	29.8600	28.5100	29.0900	+0.902%	1,654,781	-88.415%
2025-08-08	29.4400	29.8033	28.4600	28.8300	-0.689%	3,075,401	-88.311%
2025-08-07	30.6000	30.6000	29.0200	29.0300	-3.619%	1,008,244	-88.391%
2025-08-06	30.4600	30.8600	29.6900	30.1200	-0.986%	1,154,650	-88.811%
2025-08-05	30.0900	31.7400	29.0700	30.4200	+1.807%	1,856,887	-88.922%
2025-08-04	29.7000	30.3800	28.8200	29.8800	+0.878%	2,281,550	-88.722%
2025-08-01	29.7900	29.8200	28.1500	29.6200	-3.424%	2,508,274	-88.623%
2025-07-31	29.5800	31.0000	29.5139	30.6700	+1.657%	1,633,200	-89.012%
2025-07-30	28.9500	30.3300	28.4600	30.1700	+3.855%	2,034,580	-88.830%
2025-07-29	30.0000	30.4200	28.7200	29.0500	-2.647%	2,155,997	-88.399%
2025-07-28	28.7800	29.9750	28.5300	29.8400	+4.190%	1,588,001	-88.706%
2025-07-25	28.5600	28.6600	27.8600	28.6400	-0.070%	1,378,846	-88.233%
2025-07-24	28.1100	29.0500	27.7738	28.6600	+1.957%	1,528,074	-88.241%
2025-07-23	29.7500	29.8000	26.4900	28.1100	-6.859%	4,713,470	-88.011%
2025-07-22	29.5000	30.3300	28.7500	30.1800	+1.445%	2,114,287	-88.834%
2025-07-21	30.9900	31.4800	29.0700	29.7500	-6.122%	6,743,527	-88.672%
2025-07-18	30.4950	32.1800	28.0300	31.6900	+11.821%	11,069,203	-89.366%
2025-07-17	22.2900	29.9000	19.5800	28.3400	+28.410%	9,274,593	-88.109%
2025-07-16	22.1500	22.3200	21.5000	22.0700	-0.898%	1,927,196	-84.730%
2025-07-15	22.6000	22.9900	22.2200	22.2700	-2.110%	1,372,716	-84.868%
2025-07-14	22.1000	23.0900	21.9900	22.7500	+1.427%	1,661,713	-85.187%
2025-07-11	21.9700	22.6700	21.4500	22.4300	+2.890%	1,686,890	-84.975%
2025-07-10	21.8200	22.2750	21.4400	21.8000	-0.954%	1,537,362	-84.541%
2025-07-09	23.4500	23.4600	21.2900	22.0100	-5.698%	3,555,937	-84.689%
2025-07-08	22.6900	23.4200	22.4700	23.3400	+2.639%	2,190,378	-85.561%
2025-07-07	23.0100	23.2130	22.3800	22.7400	-2.194%	4,753,034	-85.180%
2025-07-03	22.9300	23.3839	22.8400	23.2500	+1.175%	692,853	-85.505%
2025-07-02	21.5000	23.3500	21.3800	22.9800	+6.884%	2,822,276	-85.335%
2025-07-01	21.5000	22.1300	21.0300	21.5000	-2.184%	3,740,652	-84.326%
2025-06-30	22.9800	22.9800	21.9200	21.9800	-4.101%	3,718,833	-84.668%
2025-06-27	22.1000	22.9400	21.6500	22.9200	+2.826%	6,972,316	-85.297%
2025-06-26	22.0000	22.5800	21.9400	22.2900	+1.967%	1,413,053	-84.881%
2025-06-25	21.6900	22.0599	21.4501	21.8600	-0.183%	1,724,658	-84.584%
2025-06-24	21.0000	22.1600	20.5900	21.9000	+3.351%	2,500,496	-84.612%
2025-06-23	23.3000	23.4100	20.9520	21.1900	-4.334%	2,401,388	-84.096%
2025-06-20	22.5100	22.8900	22.0000	22.1500	-1.556%	1,857,337	-84.786%
2025-06-18	22.7100	23.7300	22.1100	22.5000	-0.618%	1,577,771	-85.022%
2025-06-17	23.0000	23.3500	22.5000	22.6400	-1.693%	1,380,555	-85.115%
2025-06-16	22.7400	23.4900	22.3100	23.0300	+1.097%	1,287,187	-85.367%
2025-06-13	23.2600	23.7012	22.5801	22.7800	-0.784%	1,504,508	-85.206%
2025-06-12	22.7300	23.0000	22.4200	22.9600	-0.044%	1,360,360	-85.322%
2025-06-11	23.0200	23.4400	22.3900	22.9700	+0.218%	2,003,242	-85.329%
2025-06-10	24.4800	24.6554	22.9000	22.9200	-5.640%	2,617,929	-85.297%
2025-06-09	24.0400	24.8100	23.6300	24.2900	-0.857%	1,750,829	-86.126%
2025-06-06	23.4000	24.9500	23.4000	24.5000	+5.558%	2,103,354	-86.245%
2025-06-05	22.8200	23.4400	22.7000	23.2100	+0.476%	2,373,472	-85.480%
2025-06-04	24.2300	24.3095	22.2900	23.1000	-3.910%	5,112,560	-85.411%
2025-06-03	29.3600	29.3600	23.5100	24.0400	-17.615%	7,376,020	-85.982%
2025-06-02	29.4500	29.8300	28.4300	29.1800	+1.390%	1,630,098	-88.451%
2025-05-30	27.2400	29.2100	27.0000	28.7800	+4.617%	2,989,216	-88.290%
2025-05-29	27.9000	27.9999	26.8500	27.5100	-1.362%	3,075,941	-87.750%
2025-05-28	32.6500	32.8400	26.6600	27.8900	-15.305%	8,792,105	-87.917%
2025-05-27	32.5000	33.2900	32.4000	32.9300	+2.586%	2,060,688	-89.766%
2025-05-23	31.8800	32.7550	31.5800	32.1000	-0.588%	2,926,435	-89.502%
2025-05-22	30.5000	32.6300	29.7600	32.2900	-0.185%	6,811,454	-89.563%
2025-05-21	32.7600	33.3012	31.8800	32.3500	-1.252%	1,730,297	-89.583%
2025-05-20	33.9300	34.5895	32.6600	32.7600	-0.787%	4,045,967	-89.713%
2025-05-19	32.8400	35.0000	31.3200	33.0200	+14.414%	8,778,305	-89.794%
2025-05-16	28.2300	29.0000	27.5500	28.8600	+2.851%	1,982,835	-88.323%
2025-05-15	27.6400	28.1300	27.2000	28.0600	-1.578%	2,078,907	-87.990%
2025-05-14	28.0000	28.9788	27.8350	28.5100	+1.604%	2,705,078	-88.180%
2025-05-13	26.7700	28.7900	26.6250	28.0600	+6.207%	3,095,877	-87.990%
2025-05-12	27.0500	27.3900	25.4600	26.4200	+14.870%	3,795,748	-87.245%
2025-05-09	21.4900	23.1400	21.4900	23.0000	+9.680%	1,976,245	-85.348%
2025-05-08	20.6100	21.4200	20.4000	20.9700	+3.250%	1,995,391	-83.929%
2025-05-07	19.8700	20.4600	19.6200	20.3100	+2.266%	987,853	-83.407%
2025-05-06	19.7000	20.3000	19.5000	19.8600	+0.404%	1,078,958	-83.031%
2025-05-05	19.6100	20.1800	19.5000	19.7800	-3.371%	1,224,408	-82.963%
2025-05-02	20.2200	21.2000	20.1000	20.4700	+2.299%	1,236,754	-83.537%
2025-05-01	18.7400	20.3400	18.6600	20.0100	+7.235%	984,778	-83.158%
2025-04-30	18.9500	19.1400	18.2550	18.6600	-4.504%	1,384,215	-81.940%
2025-04-29	20.2800	20.4850	19.3300	19.5400	-3.791%	771,913	-82.753%
2025-04-28	20.0000	20.8465	19.8700	20.3100	+2.472%	1,018,502	-83.407%
2025-04-25	19.1800	19.9600	18.9500	19.8200	+1.071%	1,081,771	-82.997%
2025-04-24	18.8800	20.0000	18.6000	19.6100	+5.771%	1,020,505	-82.815%
2025-04-23	19.3600	19.6900	18.1550	18.5400	-0.856%	1,734,750	-81.823%
2025-04-22	19.8900	20.1160	18.6450	18.7000	-3.509%	1,700,625	-81.979%
2025-04-21	19.5000	19.7700	18.3800	19.3800	-3.869%	1,806,863	-82.611%
2025-04-17	19.7200	20.6400	18.7800	20.1600	+2.805%	2,440,595	-83.284%
2025-04-16	19.5100	20.4900	19.3700	19.6100	-0.809%	2,013,961	-82.815%
2025-04-15	19.2400	20.3999	19.2100	19.7700	+2.329%	1,732,142	-82.954%
2025-04-14	19.4000	19.7600	18.6000	19.3200	+4.151%	1,180,353	-82.557%
2025-04-11	17.3100	18.5900	17.2900	18.5500	+6.426%	1,825,566	-81.833%
2025-04-10	19.3500	19.3500	16.7600	17.4300	-11.791%	3,249,622	-80.666%
2025-04-09	16.3600	20.4349	16.2600	19.7600	+18.964%	3,830,860	-82.945%
2025-04-08	19.2000	19.3000	16.4200	16.6100	-8.786%	3,875,683	-79.711%
2025-04-07	17.5900	20.7100	17.0000	18.2100	-1.247%	2,785,159	-81.494%
2025-04-04	20.3300	20.6850	17.7950	18.4400	-14.945%	3,706,641	-81.725%
2025-04-03	24.2200	24.8900	21.6400	21.6800	-17.283%	2,017,947	-84.456%
2025-04-02	25.2100	26.2100	25.0800	26.2100	+2.343%	700,720	-87.142%
2025-04-01	25.0700	25.9900	24.9700	25.6100	+0.946%	643,220	-86.841%
2025-03-31	25.2200	26.0450	24.7500	25.3700	-2.084%	1,046,032	-86.717%
2025-03-28	25.7500	26.2500	25.1300	25.9100	-0.842%	559,922	-86.993%
2025-03-27	26.2000	27.0600	25.9008	26.1300	-0.153%	641,497	-87.103%
2025-03-26	26.6100	26.9800	25.9100	26.1700	-0.645%	758,379	-87.123%
2025-03-25	25.7000	26.6400	25.7000	26.3400	+1.738%	1,009,425	-87.206%
2025-03-24	25.5900	25.9300	24.2000	25.8900	+3.065%	1,501,063	-86.983%
2025-03-21	25.5500	26.1450	24.9100	25.1200	-3.198%	1,071,437	-86.584%
2025-03-20	25.8600	26.3599	25.6700	25.9500	0.000%	757,398	-87.013%
2025-03-19	25.5200	26.4800	25.0582	25.9500	+1.367%	980,787	-87.013%
2025-03-18	24.9800	26.0800	23.5267	25.6000	+0.946%	1,201,096	-86.836%
2025-03-17	24.9000	25.7500	24.8900	25.3600	+2.011%	836,604	-86.711%
2025-03-14	24.0000	25.2250	23.7700	24.8600	+5.072%	1,040,522	-86.444%
2025-03-13	24.2800	24.4600	23.2300	23.6600	-3.073%	873,110	-85.757%
2025-03-12	23.6200	24.9700	23.6050	24.4100	+5.900%	1,221,393	-86.194%
2025-03-11	23.1600	23.4000	22.3301	23.0500	+1.856%	989,205	-85.380%
2025-03-10	23.6800	23.8300	22.0000	22.6300	-6.294%	1,635,788	-85.108%
2025-03-07	23.5000	24.7600	22.6100	24.1500	+4.591%	1,440,028	-86.046%
2025-03-06	23.2700	24.0700	22.6800	23.0900	-1.325%	1,663,325	-85.405%
2025-03-05	24.9300	25.1961	22.8550	23.4000	-8.055%	3,316,613	-85.598%
2025-03-04	25.6100	26.1550	24.0900	25.4500	-2.528%	2,322,322	-86.758%
2025-03-03	28.9500	28.9600	25.5000	26.1100	-7.966%	1,580,245	-87.093%
2025-02-28	27.5300	28.6800	27.3100	28.3700	+2.161%	1,072,660	-88.121%
2025-02-27	29.0800	29.1950	27.6700	27.7700	-4.505%	1,085,814	-87.865%
2025-02-26	29.4800	30.2350	28.5300	29.0800	-0.309%	770,768	-88.411%
2025-02-25	29.3700	29.8000	28.3501	29.1700	-0.579%	1,024,956	-88.447%
2025-02-24	28.5700	29.7800	28.4318	29.3400	+2.984%	909,989	-88.514%
2025-02-21	29.7600	30.1200	28.3600	28.4900	-3.062%	1,276,848	-88.171%
2025-02-20	30.0000	30.3600	28.6500	29.3900	-4.048%	1,261,858	-88.534%
2025-02-19	30.5500	32.3300	29.5000	30.6300	-2.172%	2,351,681	-88.998%
2025-02-18	30.9000	32.0500	30.6000	31.3100	+2.555%	1,365,789	-89.237%
2025-02-14	31.0000	31.2000	28.9500	30.5300	-0.326%	2,602,104	-88.962%
2025-02-13	29.5000	31.5600	28.3700	30.6300	+25.174%	6,746,791	-88.998%
2025-02-12	24.6900	25.2400	23.9300	24.4700	-1.490%	1,145,695	-86.228%
2025-02-11	23.3400	25.5000	23.3400	24.8400	+7.347%	2,074,727	-86.433%
2025-02-10	22.3300	23.3500	21.8525	23.1400	+5.421%	1,148,777	-85.436%
2025-02-07	22.5300	22.9100	21.8900	21.9500	-2.833%	1,052,128	-84.647%
2025-02-06	23.0100	23.1792	22.1559	22.5900	-1.825%	1,122,864	-85.082%
2025-02-05	25.4000	25.6599	21.5800	23.0100	-9.481%	2,784,045	-85.354%
2025-02-04	24.6400	25.6599	24.5423	25.4200	+2.583%	675,473	-86.743%
2025-02-03	24.4200	25.0394	24.0101	24.7800	-0.602%	644,057	-86.400%
2025-01-31	25.0500	25.3700	24.3100	24.9300	-0.160%	1,019,850	-86.482%
2025-01-30	25.9300	26.2400	24.6600	24.9700	-2.991%	887,308	-86.504%
2025-01-29	25.3100	25.9000	25.2000	25.7400	+1.779%	490,920	-86.908%
2025-01-28	26.3300	26.7700	25.0200	25.2900	-3.730%	1,222,388	-86.675%
2025-01-27	27.0000	28.1300	26.1700	26.2700	-5.605%	1,479,011	-87.172%
2025-01-24	28.5300	29.4100	27.5500	27.8300	-1.522%	1,365,600	-87.891%
2025-01-23	28.7300	29.0100	27.5000	28.2600	+0.035%	1,707,729	-88.075%
2025-01-22	27.3500	29.8000	27.1001	28.2500	+7.907%	4,282,314	-88.071%
2025-01-21	25.1600	26.1900	24.4300	26.1800	+6.857%	1,066,069	-87.128%
2025-01-17	24.7400	24.9900	24.0600	24.5000	-0.649%	769,734	-86.245%
2025-01-16	24.3400	25.2200	24.1200	24.6600	+0.859%	901,679	-86.334%
2025-01-15	23.5600	24.4600	23.2000	24.4500	+7.049%	965,429	-86.217%
2025-01-14	21.9300	23.0000	21.9300	22.8400	+4.531%	636,559	-85.245%
2025-01-13	22.7600	23.5100	21.7600	21.8500	-3.998%	860,540	-84.577%
2025-01-10	22.7600	23.4100	22.6100	22.7600	0.000%	716,615	-85.193%
2025-01-08	23.2900	23.4500	22.5400	22.7600	-3.149%	641,653	-85.193%
2025-01-07	24.0300	24.1076	22.7100	23.5000	-1.177%	835,877	-85.660%

.dark-mode .VX7B9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VX7B9N{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE

SOC
Sable Offshore Corp.
stock NYSE