Skip to main content

Sable Offshore Corp. Common Stock (NY: SOC )

23.66 -0.75 (-3.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.28 24.46 23.23 23.66 886,580 -0.75(-3.07%)
Mar 12, 2025 23.62 24.97 23.61 24.41 1,263,260 +1.36(+5.90%)
Mar 11, 2025 23.16 23.40 22.33 23.05 1,006,537 +0.42(+1.86%)
Mar 10, 2025 23.68 23.83 22.00 22.63 1,665,017 -1.52(-6.29%)
Mar 07, 2025 23.50 24.76 22.61 24.15 1,514,968 +1.06(+4.59%)
Mar 06, 2025 23.27 24.07 22.68 23.09 1,661,800 -0.31(-1.32%)
Mar 05, 2025 24.93 25.20 22.86 23.40 3,316,031 -2.05(-8.06%)
Mar 04, 2025 25.61 26.16 24.09 25.45 2,321,470 -0.66(-2.53%)
Mar 03, 2025 28.95 28.96 25.50 26.11 1,580,816 -2.26(-7.97%)
Feb 28, 2025 27.53 28.68 27.31 28.37 1,110,151 +0.60(+2.16%)
Feb 27, 2025 29.08 29.20 27.67 27.77 1,164,766 -1.31(-4.50%)
Feb 26, 2025 29.48 30.23 28.53 29.08 775,587 -0.09(-0.31%)
Feb 25, 2025 29.37 29.80 28.35 29.17 1,036,587 -0.17(-0.58%)
Feb 24, 2025 28.57 29.78 28.43 29.34 917,539 +0.85(+2.98%)
Feb 21, 2025 29.76 30.12 28.36 28.49 1,283,311 -0.90(-3.06%)
Feb 20, 2025 30.00 30.36 28.65 29.39 1,265,428 -1.24(-4.05%)
Feb 19, 2025 30.55 32.33 29.50 30.63 2,355,969 -0.68(-2.17%)
Feb 18, 2025 30.90 32.05 30.60 31.31 1,379,594 +0.78(+2.55%)
Feb 14, 2025 31.00 31.20 28.95 30.53 2,648,143 -0.10(-0.33%)
Feb 13, 2025 29.50 31.56 28.37 30.63 6,782,009 +6.16(+25.17%)
Feb 12, 2025 24.69 25.24 23.93 24.47 1,153,202 -0.37(-1.49%)
Feb 11, 2025 23.34 25.50 23.34 24.84 2,298,065 +1.70(+7.35%)
Feb 10, 2025 22.33 23.35 21.85 23.14 1,146,204 +1.19(+5.42%)
Feb 07, 2025 22.53 22.91 21.89 21.95 1,063,810 -0.64(-2.83%)
Feb 06, 2025 23.01 23.18 22.16 22.59 1,123,143 -0.42(-1.83%)
Feb 05, 2025 25.40 25.66 21.58 23.01 2,800,744 -2.41(-9.48%)
Feb 04, 2025 24.64 25.66 24.54 25.42 686,547 +0.64(+2.58%)
Feb 03, 2025 24.42 25.04 24.01 24.78 654,495 -0.15(-0.60%)
Jan 31, 2025 25.05 25.37 24.31 24.93 1,035,053 -0.04(-0.16%)
Jan 30, 2025 25.93 26.24 24.66 24.97 891,582 -0.77(-2.99%)
Jan 29, 2025 25.31 25.90 25.20 25.74 493,741 +0.45(+1.78%)
Jan 28, 2025 26.33 26.77 25.02 25.29 1,245,935 -0.98(-3.73%)
Jan 27, 2025 27.00 28.13 26.17 26.27 1,484,205 -1.56(-5.61%)
Jan 24, 2025 28.53 29.41 27.55 27.83 1,371,716 -0.43(-1.52%)
Jan 23, 2025 28.73 29.01 27.50 28.26 1,719,712 +0.01(+0.04%)
Jan 22, 2025 27.35 29.80 27.10 28.25 4,310,254 +2.07(+7.91%)
Jan 21, 2025 25.16 26.19 24.43 26.18 1,116,789 +1.68(+6.86%)
Jan 17, 2025 24.74 24.99 24.06 24.50 796,392 -0.16(-0.65%)
Jan 16, 2025 24.34 25.22 24.12 24.66 931,800 +0.21(+0.86%)
Jan 15, 2025 23.56 24.46 23.20 24.45 981,498 +1.61(+7.05%)
Jan 14, 2025 21.93 23.00 21.93 22.84 639,644 +0.99(+4.53%)
Jan 13, 2025 22.76 23.51 21.76 21.85 880,350 -0.91(-4.00%)
Jan 10, 2025 22.76 23.41 22.61 22.76 734,882 +0.00(+0.00%)
Jan 08, 2025 23.29 23.45 22.54 22.76 651,348 -0.74(-3.15%)
Jan 07, 2025 24.03 24.11 22.71 23.50 865,482 -0.28(-1.18%)
Jan 06, 2025 25.12 25.48 23.68 23.78 1,110,213 -1.13(-4.54%)
Jan 03, 2025 23.82 24.95 23.55 24.91 935,707 +1.63(+7.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.