Stockscreener 앱 받기
4.26
7.79%
-0.36
시간 외 거래:
4.34
0.08
+1.88%
Sable Offshore Corp 주식 (SOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $4.86 | $4.25 | $0.61 | 5,564,364.0 | -7.79% |
| 2025-11-19 | $4.66 | $4.20 | $0.46 | 4,442,498.0 | +0.43% |
| 2025-11-18 | $4.78 | $4.24 | $0.5396 | 7,237,956.0 | +5.26% |
| 2025-11-17 | $4.37 | $3.72 | $0.65 | 12,473,632.0 | +4.30% |
| 2025-11-14 | $5.50 | $4.04 | $1.46 | 13,972,904.0 | -28.86% |
| 2025-11-13 | $6.44 | $5.84 | $0.5949 | 4,675,907.0 | -7.97% |
| 2025-11-12 | $7.02 | $5.86 | $1.16 | 9,550,346.0 | -11.48% |
| 2025-11-11 | $7.42 | $5.95 | $1.47 | 15,571,845.0 | +20.50% |
| 2025-11-10 | $7.18 | $5.85 | $1.33 | 19,445,634.0 | +12.36% |
| 2025-11-07 | $5.54 | $4.58 | $0.96 | 8,047,718.0 | +10.33% |
| 2025-11-06 | $5.70 | $4.79 | $0.91 | 6,560,378.0 | -14.79% |
| 2025-11-05 | $6.07 | $5.39 | $0.68 | 7,559,299.0 | -3.73% |
| 2025-11-04 | $6.70 | $5.58 | $1.12 | 13,862,414.0 | -18.84% |
| 2025-11-03 | $9.98 | $6.79 | $3.19 | 16,642,879.0 | -30.50% |
| 2025-10-31 | $13.16 | $10.38 | $2.78 | 10,909,033.0 | -18.47% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.98 | $3.72 | $6.26 | 151,172,138.0 | -59.27% |
| 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% |
3.55%
자본화:
|
볼륨(24시간):