Stockscreener 앱 받기
19.65
1.40%
-0.28
시간 외 거래:
19.93
0.28
+1.42%
Sable Offshore Corp 주식 (SOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-30 | $18.53 | $17.25 | $1.28 | 6,890,054.0 | -5.77% |
| 2025-09-29 | $20.10 | $18.00 | $2.10 | 7,877,932.0 | -6.18% |
| 2025-09-26 | $20.65 | $19.21 | $1.44 | 6,014,762.0 | -1.99% |
| 2025-09-25 | $22.13 | $20.11 | $2.01 | 6,491,291.0 | -7.40% |
| 2025-09-24 | $24.64 | $20.10 | $4.54 | 7,684,354.0 | -11.15% |
| 2025-09-23 | $24.84 | $23.71 | $1.13 | 3,132,789.0 | +3.86% |
| 2025-09-22 | $24.02 | $23.11 | $0.9099 | 2,636,474.0 | +0.08% |
| 2025-09-19 | $24.19 | $23.09 | $1.10 | 4,584,811.0 | -2.08% |
| 2025-09-18 | $24.35 | $22.77 | $1.58 | 3,600,682.0 | -1.76% |
| 2025-09-17 | $24.96 | $22.42 | $2.54 | 4,455,239.0 | +9.18% |
| 2025-09-16 | $23.00 | $21.93 | $1.07 | 3,422,671.0 | +1.91% |
| 2025-09-15 | $23.49 | $21.75 | $1.74 | 5,654,324.0 | -4.64% |
| 2025-09-12 | $24.48 | $21.85 | $2.63 | 4,509,277.0 | -0.30% |
| 2025-09-11 | $24.41 | $22.72 | $1.69 | 4,977,153.0 | -5.86% |
| 2025-09-10 | $24.65 | $20.86 | $3.79 | 10,877,060.0 | +22.58% |
| 2025-09-09 | $21.16 | $18.35 | $2.80 | 12,838,392.0 | -9.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.39 | $17.28 | $3.11 | 28,724,254.0 | +12.54% |
| 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
| 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% |
0.84%
3.22%
자본화:
|
볼륨(24시간):