22.15
price down icon1.56%   -0.35
 
loading

Sable Offshore Corp 주식 (SOC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-20 $22.89 $22.00 $0.89 1,857,241.0 -1.56%
2025-06-18 $23.73 $22.11 $1.62 1,567,075.0 -0.62%
2025-06-17 $23.35 $22.50 $0.85 1,378,483.0 -1.69%
2025-06-16 $23.49 $22.31 $1.18 1,286,729.0 +1.10%
2025-06-13 $23.70 $22.58 $1.12 1,504,313.0 -0.78%
2025-06-12 $23.00 $22.42 $0.58 1,360,214.0 -0.04%
2025-06-11 $23.44 $22.39 $1.05 2,003,008.0 +0.22%
2025-06-10 $24.66 $22.90 $1.76 2,591,287.0 -5.64%
2025-06-09 $24.81 $23.63 $1.18 1,741,055.0 -0.86%
2025-06-06 $24.95 $23.40 $1.55 2,101,065.0 +5.56%
2025-06-05 $23.44 $22.70 $0.74 2,371,835.0 +0.48%
2025-06-04 $24.31 $22.29 $2.02 5,112,229.0 -3.91%
2025-06-03 $29.36 $23.51 $5.85 7,369,572.0 -17.61%
2025-06-02 $29.83 $28.43 $1.40 1,629,945.0 +1.39%
2025-05-30 $29.21 $27.00 $2.21 2,988,370.0 +4.62%
2025-05-29 $28.00 $26.85 $1.15 3,074,497.0 -1.36%
2025-05-28 $32.84 $26.66 $6.18 8,780,081.0 -15.31%
2025-05-27 $33.29 $32.40 $0.89 2,054,327.0 +2.59%
2025-05-23 $32.76 $31.58 $1.18 2,925,392.0 -0.59%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $29.83 $22.00 $7.83 35,731,292.0 -23.04%
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

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%
$6.35
price down icon 1.40%
oil_gas_drilling HP
$17.11
price down icon 1.55%
oil_gas_drilling RIG
$2.91
price down icon 5.83%
$28.01
price down icon 1.62%
oil_gas_drilling PDS
$50.54
price down icon 1.02%
자본화:     |  볼륨(24시간):