Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
10.09
-0.58 (-5.44%)
At close: Jan 13, 2026, 4:00 PM EST
10.34
+0.25 (2.48%)
Pre-market: Jan 14, 2026, 5:01 AM EST
Sable Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 10.74 | 10.88 | 9.80 | 10.09 | 10.09 | -5.44% | 5,502,161 |
| Jan 12, 2026 | 9.93 | 10.93 | 9.56 | 10.67 | 10.67 | 8.66% | 6,171,941 |
| Jan 9, 2026 | 9.40 | 9.91 | 9.15 | 9.82 | 9.82 | 5.25% | 5,308,823 |
| Jan 8, 2026 | 8.81 | 9.43 | 8.50 | 9.33 | 9.33 | 8.36% | 4,941,100 |
| Jan 7, 2026 | 9.73 | 10.05 | 8.03 | 8.61 | 8.61 | -14.84% | 13,463,563 |
| Jan 6, 2026 | 10.78 | 10.88 | 9.70 | 10.11 | 10.11 | -4.44% | 8,535,818 |
| Jan 5, 2026 | 11.16 | 11.86 | 10.25 | 10.58 | 10.58 | -9.80% | 10,671,538 |
| Jan 2, 2026 | 10.69 | 12.30 | 10.26 | 11.73 | 11.73 | 30.04% | 20,002,677 |
| Dec 31, 2025 | 8.71 | 9.17 | 8.03 | 9.02 | 9.02 | 3.09% | 10,736,793 |
| Dec 30, 2025 | 8.68 | 9.30 | 8.36 | 8.75 | 8.75 | 0.23% | 8,674,427 |
| Dec 29, 2025 | 8.29 | 8.81 | 8.25 | 8.73 | 8.73 | 2.34% | 5,868,566 |
| Dec 26, 2025 | 9.56 | 9.65 | 8.22 | 8.53 | 8.53 | -13.49% | 8,967,193 |
| Dec 24, 2025 | 9.96 | 11.00 | 9.31 | 9.86 | 9.86 | -4.83% | 12,493,629 |
| Dec 23, 2025 | 8.83 | 10.77 | 7.90 | 10.36 | 10.36 | 36.32% | 44,939,953 |
| Dec 22, 2025 | 7.90 | 8.70 | 7.31 | 7.60 | 7.60 | -2.31% | 5,994,807 |
| Dec 19, 2025 | 8.59 | 8.84 | 7.41 | 7.78 | 7.78 | -5.70% | 15,484,531 |
| Dec 18, 2025 | 8.05 | 9.47 | 7.85 | 8.25 | 8.25 | 56.25% | 50,105,367 |
| Dec 17, 2025 | 5.33 | 5.55 | 5.04 | 5.28 | 5.28 | -2.76% | 10,575,500 |
| Dec 16, 2025 | 5.50 | 5.81 | 5.28 | 5.43 | 5.43 | -3.04% | 4,685,681 |
| Dec 15, 2025 | 6.10 | 6.20 | 5.31 | 5.60 | 5.60 | -9.09% | 6,018,653 |
| Dec 12, 2025 | 5.69 | 6.55 | 5.69 | 6.16 | 6.16 | 9.22% | 6,667,622 |
| Dec 11, 2025 | 5.26 | 5.70 | 5.18 | 5.64 | 5.64 | 5.82% | 3,754,178 |
| Dec 10, 2025 | 5.70 | 5.71 | 5.33 | 5.33 | 5.33 | -6.82% | 4,829,719 |
| Dec 9, 2025 | 5.65 | 6.10 | 5.52 | 5.72 | 5.72 | 1.96% | 5,128,454 |
| Dec 8, 2025 | 5.73 | 5.98 | 5.54 | 5.61 | 5.61 | -0.53% | 6,918,616 |
| Dec 5, 2025 | 5.11 | 5.83 | 5.11 | 5.64 | 5.64 | 10.59% | 5,700,822 |
| Dec 4, 2025 | 5.20 | 5.21 | 4.80 | 5.10 | 5.10 | -2.30% | 4,896,119 |
| Dec 3, 2025 | 4.52 | 5.26 | 4.47 | 5.22 | 5.22 | 15.74% | 5,992,226 |
| Dec 2, 2025 | 4.80 | 5.25 | 4.50 | 4.51 | 4.51 | -5.85% | 6,984,673 |
| Dec 1, 2025 | 4.23 | 4.80 | 4.08 | 4.79 | 4.79 | 9.61% | 6,267,861 |
| Nov 28, 2025 | 4.26 | 4.51 | 4.20 | 4.37 | 4.37 | 6.07% | 2,426,447 |
| Nov 26, 2025 | 4.48 | 4.57 | 4.04 | 4.12 | 4.12 | -7.62% | 4,514,861 |
| Nov 25, 2025 | 4.63 | 4.75 | 4.34 | 4.46 | 4.46 | -6.50% | 4,804,256 |
| Nov 24, 2025 | 4.38 | 4.89 | 4.36 | 4.77 | 4.77 | 6.71% | 5,803,461 |
| Nov 21, 2025 | 4.15 | 4.55 | 4.15 | 4.47 | 4.47 | 4.93% | 5,627,273 |
| Nov 20, 2025 | 4.58 | 4.86 | 4.25 | 4.26 | 4.26 | -7.79% | 5,616,691 |
| Nov 19, 2025 | 4.51 | 4.66 | 4.20 | 4.62 | 4.62 | 0.43% | 4,455,665 |
| Nov 18, 2025 | 4.30 | 4.78 | 4.24 | 4.60 | 4.60 | 5.26% | 7,360,362 |
| Nov 17, 2025 | 4.21 | 4.37 | 3.72 | 4.37 | 4.37 | 4.30% | 12,514,412 |
| Nov 14, 2025 | 5.41 | 5.50 | 4.04 | 4.19 | 4.19 | -28.86% | 14,042,258 |
| Nov 13, 2025 | 6.30 | 6.44 | 5.85 | 5.89 | 5.89 | -7.97% | 4,697,053 |
| Nov 12, 2025 | 7.00 | 7.02 | 5.86 | 6.40 | 6.40 | -11.48% | 9,598,581 |
| Nov 11, 2025 | 6.02 | 7.42 | 5.95 | 7.23 | 7.23 | 20.50% | 15,656,693 |
| Nov 10, 2025 | 6.93 | 7.18 | 5.85 | 6.00 | 6.00 | 12.36% | 19,468,196 |
| Nov 7, 2025 | 4.80 | 5.54 | 4.58 | 5.34 | 5.34 | 10.33% | 8,062,203 |
| Nov 6, 2025 | 5.65 | 5.70 | 4.79 | 4.84 | 4.84 | -14.79% | 6,603,305 |
| Nov 5, 2025 | 5.85 | 6.07 | 5.39 | 5.68 | 5.68 | -3.73% | 7,594,322 |
| Nov 4, 2025 | 6.65 | 6.70 | 5.58 | 5.90 | 5.90 | -18.84% | 13,902,510 |
| Nov 3, 2025 | 9.89 | 9.98 | 6.79 | 7.27 | 7.27 | -30.50% | 16,694,389 |
| Oct 31, 2025 | 13.00 | 13.16 | 10.38 | 10.46 | 10.46 | -18.47% | 10,944,938 |