12.83
price down icon3.24%   -0.43
after-market 시간 외 거래: 12.86 0.03 +0.23%
loading

Sable Offshore Corp 주식 (SOC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $13.37 $12.83 $0.54 3,986,395.0 -3.24%
2025-10-29 $13.35 $13.01 $0.34 3,303,525.0 +1.84%
2025-10-28 $13.38 $12.20 $1.18 4,629,515.0 +1.32%
2025-10-27 $14.03 $12.68 $1.35 4,387,340.0 -3.82%
2025-10-24 $13.81 $12.23 $1.58 8,850,121.0 -4.71%
2025-10-23 $14.77 $11.80 $2.97 9,805,853.0 +18.61%
2025-10-22 $12.38 $11.43 $0.95 4,583,416.0 -4.68%
2025-10-21 $12.88 $12.00 $0.88 3,291,931.0 -3.05%
2025-10-20 $13.95 $12.48 $1.46 6,777,025.0 +8.30%
2025-10-17 $12.92 $11.25 $1.67 7,562,454.0 -9.98%
2025-10-16 $14.54 $12.39 $2.15 7,626,869.0 -7.15%
2025-10-15 $15.85 $13.36 $2.49 16,619,610.0 -20.12%
2025-10-14 $18.62 $17.63 $0.998 3,181,972.0 -4.94%
2025-10-13 $19.07 $17.77 $1.30 3,243,639.0 +1.20%
2025-10-10 $20.74 $18.34 $2.40 4,288,702.0 -6.41%
2025-10-09 $20.15 $19.26 $0.8925 2,019,791.0 -1.40%
2025-10-08 $19.98 $19.14 $0.845 2,442,907.0 +3.32%
2025-10-07 $19.43 $18.15 $1.28 2,871,741.0 +3.88%
2025-10-06 $19.39 $18.26 $1.13 3,253,025.0 -2.72%
2025-10-03 $20.39 $19.09 $1.30 5,688,965.0 -2.40%
2025-10-02 $20.25 $18.61 $1.64 3,290,247.0 -2.49%
2025-10-01 $20.32 $17.28 $3.04 7,137,787.0 +14.89%

Sable Offshore Corp 주식 (SOC) 연도별 가격 이력

이 심층 분석에서는 Sable Offshore Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sable Offshore Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sable Offshore Corp 주식 (SOC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $20.74 $11.25 $9.49 122,829,225.0 -26.52%
2025-09 $26.36 $17.25 $9.11 120,719,229.0 -35.29%
2025-08 $31.74 $26.31 $5.43 36,092,232.0 -12.03%
2025-07 $32.18 $19.58 $12.60 67,454,897.0 +39.54%
2025-06 $29.83 $20.59 $9.24 52,306,557.0 -23.63%
2025-05 $35.00 $18.66 $16.34 63,643,309.0 +54.23%
2025-04 $26.21 $16.26 $9.95 40,114,002.0 -26.45%
2025-03 $28.96 $22.00 $6.96 24,761,346.0 -10.57%
2025-02 $32.33 $21.58 $10.75 31,057,206.0 +13.80%
2025-01 $29.80 $21.76 $8.04 22,679,377.0 +8.86%

Sable Offshore Corp 주식 (SOC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $24.84 $18.80 $6.04 31,361,966.0 +1.36%
2024-11 $24.93 $20.58 $4.35 21,271,636.0 +5.01%
2024-10 $26.35 $18.51 $7.84 28,650,580.0 -5.37%
2024-09 $28.67 $20.09 $8.58 33,184,600.0 +40.32%
2024-08 $17.07 $13.66 $3.41 7,239,626.0 +0.12%
2024-07 $17.30 $14.70 $2.60 9,192,659.0 +11.61%
2024-06 $15.80 $13.75 $2.05 16,322,613.0 -2.08%
2024-05 $15.50 $10.30 $5.20 7,613,039.0 +47.98%
2024-04 $11.25 $10.11 $1.14 3,500,881.0 -5.11%
2024-03 $12.55 $10.60 $1.95 3,366,865.0 -10.31%
2024-02 $13.15 $11.32 $1.83 618,947.0 +0.00%
oil_gas_drilling NBR
$49.34
price down icon 5.08%
oil_gas_drilling PDS
$58.74
price up icon 0.17%
$3.09
price up icon 1.64%
$31.47
price up icon 3.05%
$6.30
price down icon 2.93%
자본화:     |  볼륨(24시간):