Stockscreener 앱 받기
12.65
1.15%
-0.18
Sable Offshore Corp 주식 (SOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $13.02 | $12.28 | $0.736 | 1,272,946.0 | -1.25% |
| 2026-05-07 | $13.05 | $12.11 | $0.94 | 3,777,017.0 | -4.33% |
| 2026-05-06 | $13.97 | $13.11 | $0.856 | 2,312,527.0 | -5.96% |
| 2026-05-05 | $14.59 | $14.24 | $0.345 | 1,878,214.0 | -1.66% |
| 2026-05-04 | $14.91 | $14.12 | $0.79 | 2,676,581.0 | +2.84% |
| 2026-05-01 | $14.20 | $13.15 | $1.05 | 2,648,919.0 | -1.74% |
| 2026-04-30 | $14.41 | $13.50 | $0.9128 | 2,865,505.0 | +2.94% |
| 2026-04-29 | $14.25 | $12.85 | $1.40 | 2,700,918.0 | +6.09% |
| 2026-04-28 | $14.07 | $13.04 | $1.03 | 2,848,601.0 | -2.38% |
| 2026-04-27 | $14.25 | $13.35 | $0.90 | 1,996,247.0 | -0.88% |
| 2026-04-24 | $14.18 | $13.49 | $0.69 | 1,883,063.0 | -4.77% |
| 2026-04-23 | $14.79 | $14.05 | $0.735 | 2,057,460.0 | -2.79% |
| 2026-04-22 | $14.73 | $13.80 | $0.93 | 2,462,884.0 | +4.19% |
| 2026-04-21 | $14.65 | $13.65 | $1.00 | 4,108,665.0 | +3.61% |
| 2026-04-20 | $13.90 | $12.65 | $1.25 | 3,493,513.0 | +3.66% |
| 2026-04-17 | $14.15 | $13.09 | $1.06 | 3,843,101.0 | -8.77% |
| 2026-04-16 | $14.48 | $12.53 | $1.95 | 5,782,493.0 | +11.14% |
| 2026-04-15 | $13.16 | $12.53 | $0.6332 | 3,677,426.0 | +1.33% |
| 2026-04-14 | $12.85 | $11.99 | $0.855 | 4,133,956.0 | -1.69% |
| 2026-04-13 | $13.68 | $12.74 | $0.94 | 3,442,097.0 | -1.22% |
| 2026-04-10 | $13.39 | $12.90 | $0.485 | 2,012,227.0 | +0.92% |
| 2026-04-09 | $13.85 | $12.51 | $1.34 | 6,710,169.0 | -5.10% |
| 2026-04-08 | $13.82 | $12.92 | $0.90 | 4,523,852.0 | -4.39% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.91 | $12.11 | $2.80 | 14,566,204.0 | -11.71% |
| 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% |
0.17%
1.08%
자본화:
|
볼륨(24시간):