Get the Stockscreener App
27.68
7.33%
1.91
Sable Offshore Corp Stock (SOC) Price History
The historical daily chart and data for Sable Offshore Corp stock (SOC), show that the latest closing stock price as of September 19, 2024, is $27.68.
- Sable Offshore Corp all-time high stock price is $26.33, occurred on September 17, 2024.
- The lowest Sable Offshore Corp stock price recorded was $10.11 on April 18, 2024. Since then, Sable Offshore Corp's stock price has risen over 173.79% to $27.68 now.
- The 52-week high stock price for SOC is $26.33, representing a -4.88% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for SOC is $10.11, indicating a -63.48% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about SOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 19, 2024 | $27.88 | $26.16 | $1.72 | 276,083.0 | +7.26% |
| Sep 18, 2024 | $26.15 | $25.28 | $0.87 | 909,680.0 | -0.46% |
| Sep 17, 2024 | $26.33 | $24.69 | $1.64 | 641,579.0 | +3.35% |
| Sep 16, 2024 | $25.26 | $22.44 | $2.82 | 817,151.0 | +11.14% |
| Sep 13, 2024 | $22.57 | $21.17 | $1.40 | 729,716.0 | +6.52% |
| Sep 12, 2024 | $21.60 | $20.57 | $1.03 | 793,381.0 | +2.47% |
| Sep 11, 2024 | $21.01 | $20.23 | $0.78 | 549,646.0 | +0.10% |
| Sep 10, 2024 | $22.38 | $20.62 | $1.76 | 892,741.0 | -7.61% |
| Sep 09, 2024 | $23.40 | $21.99 | $1.41 | 778,880.0 | +2.34% |
| Sep 06, 2024 | $22.15 | $20.90 | $1.25 | 792,948.0 | +0.97% |
| Sep 05, 2024 | $22.98 | $21.00 | $1.98 | 934,901.0 | -3.40% |
| Sep 04, 2024 | $24.33 | $22.24 | $2.09 | 1,340,745.0 | -4.52% |
| Sep 03, 2024 | $24.36 | $20.09 | $4.27 | 9,160,641.0 | +39.13% |
| Aug 30, 2024 | $16.89 | $15.93 | $0.96 | 343,463.0 | +2.18% |
| Aug 29, 2024 | $16.56 | $15.65 | $0.905 | 371,323.0 | +4.83% |
| Aug 28, 2024 | $16.15 | $15.65 | $0.50 | 300,488.0 | -0.57% |
| Aug 27, 2024 | $15.85 | $15.22 | $0.63 | 341,414.0 | +2.80% |
| Aug 26, 2024 | $15.70 | $15.22 | $0.48 | 198,909.0 | -0.71% |
| Aug 23, 2024 | $15.60 | $15.13 | $0.47 | 248,568.0 | +2.92% |
| Aug 22, 2024 | $15.21 | $14.95 | $0.26 | 129,390.0 | -0.27% |
| Aug 21, 2024 | $15.20 | $14.90 | $0.295 | 247,790.0 | -0.59% |
| Aug 20, 2024 | $15.47 | $15.01 | $0.46 | 144,602.0 | -0.98% |
Sable Offshore Corp Stock (SOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sable Offshore Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sable Offshore Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sable Offshore Corp Stock (SOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $27.88 | $20.09 | $7.79 | 18,618,092.0 | +64.13% |
| Aug, 2024 | $17.07 | $13.66 | $3.41 | 7,239,626.0 | +0.12% |
| Jul, 2024 | $17.30 | $14.70 | $2.60 | 9,192,659.0 | +11.61% |
| Jun, 2024 | $15.80 | $13.75 | $2.05 | 16,322,613.0 | -2.08% |
| May, 2024 | $15.50 | $10.30 | $5.20 | 7,613,039.0 | +47.98% |
| Apr, 2024 | $11.25 | $10.11 | $1.14 | 3,500,881.0 | -5.11% |
| Mar, 2024 | $12.55 | $10.60 | $1.95 | 3,366,865.0 | -10.31% |
| Feb, 2024 | $13.15 | $11.32 | $1.83 | 618,947.0 | +0.00% |
3.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):