Stockscreener 앱 받기
3.025
4.57%
-0.145
Sable Offshore Corp 주식 (SOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $3.22 | $2.98 | $0.2387 | 2,954,024.0 | -4.57% |
| 2026-10-21 | $3.24 | $3.10 | $0.141 | 7,679,988.0 | +0.32% |
| 2026-10-20 | $3.24 | $2.95 | $0.2899 | 9,136,114.0 | -0.94% |
| 2026-10-19 | $3.34 | $3.18 | $0.1599 | 4,451,932.0 | -3.92% |
| 2026-10-16 | $3.39 | $3.26 | $0.1288 | 5,075,598.0 | +0.00% |
| 2026-10-15 | $3.46 | $3.30 | $0.16 | 3,764,011.0 | -1.19% |
| 2026-10-14 | $3.68 | $3.35 | $0.33 | 5,623,963.0 | -7.18% |
| 2026-10-13 | $3.83 | $3.52 | $0.31 | 5,901,011.0 | -2.95% |
| 2026-10-12 | $3.79 | $3.63 | $0.16 | 3,876,578.0 | +0.27% |
| 2026-10-09 | $3.84 | $3.67 | $0.17 | 4,834,998.0 | -3.63% |
| 2026-10-08 | $4.10 | $3.71 | $0.39 | 14,774,700.0 | +5.18% |
| 2026-10-07 | $3.72 | $3.54 | $0.18 | 5,510,804.0 | +2.80% |
| 2026-10-06 | $3.69 | $3.35 | $0.335 | 5,704,664.0 | +2.88% |
| 2026-10-05 | $3.67 | $3.30 | $0.375 | 6,695,835.0 | -1.14% |
| 2026-10-02 | $3.70 | $3.40 | $0.305 | 10,466,953.0 | +6.69% |
| 2026-10-01 | $3.50 | $3.28 | $0.2199 | 6,138,116.0 | -4.91% |
| 2026-09-30 | $3.67 | $3.38 | $0.29 | 10,427,328.0 | +1.76% |
| 2026-09-29 | $3.67 | $3.38 | $0.29 | 12,893,251.0 | -4.76% |
| 2026-09-28 | $3.92 | $3.54 | $0.385 | 9,351,217.0 | -7.99% |
| 2026-09-25 | $3.97 | $3.64 | $0.33 | 11,616,574.0 | -2.27% |
| 2026-09-24 | $4.25 | $3.93 | $0.3215 | 7,120,639.0 | -4.34% |
| 2026-09-23 | $4.44 | $4.15 | $0.29 | 7,611,459.0 | -3.71% |
| 2026-09-22 | $4.43 | $4.23 | $0.20 | 4,970,505.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.10 | $2.95 | $1.15 | 102,589,289.0 | -12.57% |
| 2026-09 | $5.38 | $3.38 | $2.00 | 169,370,700.0 | -28.36% |
| 2026-08 | $5.43 | $3.78 | $1.65 | 194,615,323.0 | -8.70% |
| 2026-07 | $5.33 | $3.65 | $1.67 | 316,511,430.0 | +71.75% |
| 2026-06 | $16.08 | $2.88 | $13.20 | 188,183,623.0 | -78.98% |
| 2026-05 | $15.80 | $12.11 | $3.69 | 57,624,450.0 | +2.09% |
| 2026-04 | $16.57 | $11.99 | $4.57 | 77,060,358.0 | -13.14% |
| 2026-03 | $19.25 | $7.91 | $11.34 | 177,181,627.0 | +100.24% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):