Get the Stockscreener App
25.61
0.95%
0.24
Pre-market:
26.39
0.78
+3.05%
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 April 01, 2025, is $25.61.
- Sable Offshore Corp all-time high stock price is $32.33, occurred on February 19, 2025.
- 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 153.31% to $25.61 now.
- The 52-week high stock price for SOC is $32.33, representing a 26.24% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SOC is $10.11, indicating a -60.52% 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $25.99 | $24.97 | $1.02 | 643,161.0 | +0.95% |
| Mar 31, 2025 | $26.05 | $24.75 | $1.30 | 1,046,007.0 | -2.08% |
| Mar 28, 2025 | $26.25 | $25.13 | $1.12 | 559,877.0 | -0.84% |
| Mar 27, 2025 | $27.06 | $25.90 | $1.16 | 619,296.0 | -0.15% |
| Mar 26, 2025 | $26.98 | $25.91 | $1.07 | 758,296.0 | -0.65% |
| Mar 25, 2025 | $26.64 | $25.70 | $0.94 | 1,007,068.0 | +1.74% |
| Mar 24, 2025 | $25.93 | $24.20 | $1.73 | 1,500,399.0 | +3.07% |
| Mar 21, 2025 | $26.14 | $24.91 | $1.23 | 1,070,054.0 | -3.20% |
| Mar 20, 2025 | $26.36 | $25.67 | $0.6899 | 757,202.0 | +0.00% |
| Mar 19, 2025 | $26.48 | $25.06 | $1.42 | 980,488.0 | +1.37% |
| Mar 18, 2025 | $26.08 | $23.53 | $2.55 | 1,200,990.0 | +0.95% |
| Mar 17, 2025 | $25.75 | $24.89 | $0.86 | 833,621.0 | +2.01% |
| Mar 14, 2025 | $25.23 | $23.77 | $1.46 | 1,040,514.0 | +5.07% |
| Mar 13, 2025 | $24.46 | $23.23 | $1.23 | 873,045.0 | -3.07% |
| Mar 12, 2025 | $24.97 | $23.61 | $1.36 | 1,220,738.0 | +5.90% |
| Mar 11, 2025 | $23.40 | $22.33 | $1.07 | 989,075.0 | +1.86% |
| Mar 10, 2025 | $23.83 | $22.00 | $1.83 | 1,635,259.0 | -6.29% |
| Mar 07, 2025 | $24.76 | $22.61 | $2.15 | 1,439,570.0 | +4.59% |
| Mar 06, 2025 | $24.07 | $22.68 | $1.39 | 1,661,724.0 | -1.32% |
| Mar 05, 2025 | $25.20 | $22.86 | $2.34 | 3,313,367.0 | -8.06% |
| Mar 04, 2025 | $25.95 | $25.26 | $0.695 | 675,305.0 | -2.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $25.99 | $24.97 | $1.02 | 643,161.0 | +0.00% |
| Mar, 2025 | $28.96 | $22.00 | $6.96 | 25,404,507.0 | -9.73% |
| Feb, 2025 | $32.33 | $21.58 | $10.75 | 31,057,206.0 | +13.80% |
| Jan, 2025 | $29.80 | $21.76 | $8.04 | 22,679,377.0 | +8.86% |
Sable Offshore Corp Stock (SOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.84 | $18.80 | $6.04 | 31,361,966.0 | +1.36% |
| Nov, 2024 | $24.93 | $20.58 | $4.35 | 21,271,636.0 | +5.01% |
| Oct, 2024 | $26.35 | $18.51 | $7.84 | 28,650,580.0 | -5.37% |
| Sep, 2024 | $28.67 | $20.09 | $8.58 | 33,184,600.0 | +40.32% |
| 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):