Stockscreener 앱 받기
14.37
3.75%
0.52
Sable Offshore Corp 주식 (SOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $15.31 | $13.50 | $1.81 | 15,126,972.0 | +3.75% |
| 2026-03-05 | $14.45 | $10.72 | $3.73 | 20,057,608.0 | +37.26% |
| 2026-03-04 | $10.29 | $8.99 | $1.30 | 5,453,590.0 | +8.03% |
| 2026-03-03 | $10.08 | $7.91 | $2.17 | 7,200,159.0 | +8.60% |
| 2026-03-02 | $8.97 | $8.17 | $0.8004 | 5,363,347.0 | +4.24% |
| 2026-02-27 | $8.43 | $7.73 | $0.70 | 6,264,294.0 | +4.30% |
| 2026-02-26 | $9.45 | $6.54 | $2.91 | 9,610,454.0 | -13.36% |
| 2026-02-25 | $9.60 | $8.87 | $0.735 | 3,826,201.0 | -2.35% |
| 2026-02-24 | $9.37 | $8.58 | $0.79 | 3,088,418.0 | +4.94% |
| 2026-02-23 | $9.15 | $8.48 | $0.67 | 3,626,165.0 | -0.45% |
| 2026-02-20 | $9.19 | $8.60 | $0.59 | 3,254,950.0 | +0.22% |
| 2026-02-19 | $9.04 | $8.55 | $0.4875 | 2,807,073.0 | +3.60% |
| 2026-02-18 | $8.77 | $8.41 | $0.3577 | 4,128,371.0 | -0.81% |
| 2026-02-17 | $9.14 | $8.36 | $0.7799 | 3,203,386.0 | -2.25% |
| 2026-02-13 | $9.30 | $8.26 | $1.04 | 4,605,160.0 | +7.89% |
| 2026-02-12 | $8.53 | $7.83 | $0.70 | 3,920,218.0 | -2.25% |
| 2026-02-11 | $8.47 | $7.80 | $0.67 | 3,120,481.0 | +3.44% |
| 2026-02-10 | $8.64 | $8.00 | $0.64 | 3,641,607.0 | -4.34% |
| 2026-02-09 | $8.60 | $7.81 | $0.79 | 4,043,713.0 | +7.30% |
| 2026-02-06 | $8.04 | $7.22 | $0.82 | 5,613,857.0 | +8.32% |
| 2026-02-05 | $8.02 | $6.96 | $1.06 | 4,978,554.0 | -11.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $15.31 | $7.91 | $7.40 | 68,328,648.0 | +74.18% |
| 2026-02 | $9.75 | $6.54 | $3.21 | 92,597,226.0 | -14.77% |
| 2026-01 | $13.31 | $8.03 | $5.28 | 159,495,635.0 | +7.32% |
Sable Offshore Corp 주식 (SOC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.00 | $4.08 | $6.92 | 221,877,967.0 | +100.23% |
| 2025-11 | $9.98 | $3.72 | $6.26 | 167,214,406.0 | -58.22% |
| 2025-10 | $20.74 | $10.38 | $10.36 | 129,751,863.0 | -40.09% |
| 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% |
4.48%
1.97%
자본화:
|
볼륨(24시간):