Stockscreener 앱 받기
27.93
1.34%
0.3841
Sable Offshore Corp 주식 (SOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-18 | $28.03 | $27.55 | $0.48 | 145,292.0 | +1.38% |
| 2025-08-15 | $29.78 | $27.35 | $2.43 | 2,180,335.0 | -7.49% |
| 2025-08-14 | $29.81 | $28.18 | $1.62 | 1,321,701.0 | +3.15% |
| 2025-08-13 | $29.10 | $27.76 | $1.34 | 1,419,195.0 | +1.37% |
| 2025-08-12 | $29.37 | $27.06 | $2.31 | 2,665,835.0 | -2.10% |
| 2025-08-11 | $29.86 | $28.51 | $1.35 | 1,562,680.0 | +0.90% |
| 2025-08-08 | $29.80 | $28.46 | $1.34 | 3,075,391.0 | -0.69% |
| 2025-08-07 | $30.60 | $29.02 | $1.58 | 1,007,967.0 | -3.62% |
| 2025-08-06 | $30.86 | $29.69 | $1.17 | 1,154,536.0 | -0.99% |
| 2025-08-05 | $31.74 | $29.07 | $2.67 | 1,856,352.0 | +1.81% |
| 2025-08-04 | $30.38 | $28.82 | $1.56 | 2,280,721.0 | +0.88% |
| 2025-08-01 | $29.82 | $28.15 | $1.67 | 2,507,888.0 | -3.42% |
| 2025-07-31 | $31.00 | $29.51 | $1.49 | 1,632,698.0 | +1.66% |
| 2025-07-30 | $30.33 | $28.46 | $1.87 | 2,026,379.0 | +3.86% |
| 2025-07-29 | $30.42 | $28.72 | $1.70 | 2,155,153.0 | -2.65% |
| 2025-07-28 | $29.98 | $28.53 | $1.45 | 1,586,262.0 | +4.19% |
| 2025-07-25 | $28.66 | $27.86 | $0.80 | 1,374,967.0 | -0.07% |
| 2025-07-24 | $29.05 | $27.77 | $1.28 | 1,526,856.0 | +1.96% |
| 2025-07-23 | $28.47 | $26.49 | $1.98 | 2,357,677.0 | -6.86% |
| 2025-07-22 | $30.33 | $28.75 | $1.58 | 2,113,448.0 | +1.45% |
| 2025-07-21 | $31.48 | $29.07 | $2.41 | 6,743,068.0 | -6.12% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.74 | $27.06 | $4.68 | 21,177,893.0 | -8.93% |
| 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
| 월 | 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% |
0.85%
0.49%
자본화:
|
볼륨(24시간):