Get the Stockscreener App
23.25
1.17%
0.27
After Hours:
23.20
-0.05
-0.22%
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 July 03, 2025, is $23.25.
- Sable Offshore Corp all-time high stock price is $35.00, occurred on May 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 129.97% to $23.25 now.
- The 52-week high stock price for SOC is $35.00, representing a 50.54% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for SOC is $13.66, indicating a -41.25% decrease from the current share price, occurred on August 09, 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $23.38 | $22.84 | $0.5439 | 692,853.0 | +1.17% |
| Jul 02, 2025 | $23.35 | $21.38 | $1.97 | 2,821,659.0 | +6.88% |
| Jul 01, 2025 | $22.13 | $21.03 | $1.10 | 3,740,396.0 | -2.18% |
| Jun 30, 2025 | $22.98 | $21.92 | $1.06 | 3,718,142.0 | -4.10% |
| Jun 27, 2025 | $22.94 | $21.65 | $1.29 | 6,693,166.0 | +2.83% |
| Jun 26, 2025 | $22.58 | $21.94 | $0.64 | 1,412,562.0 | +1.97% |
| Jun 25, 2025 | $22.06 | $21.45 | $0.6098 | 1,723,470.0 | -0.18% |
| Jun 24, 2025 | $22.16 | $20.59 | $1.57 | 2,490,037.0 | +3.35% |
| Jun 23, 2025 | $23.41 | $20.95 | $2.46 | 2,395,129.0 | -4.33% |
| Jun 20, 2025 | $22.89 | $22.00 | $0.89 | 1,857,241.0 | -1.56% |
| Jun 18, 2025 | $23.73 | $22.11 | $1.62 | 1,567,075.0 | -0.62% |
| Jun 17, 2025 | $23.35 | $22.50 | $0.85 | 1,378,483.0 | -1.69% |
| Jun 16, 2025 | $23.49 | $22.31 | $1.18 | 1,286,729.0 | +1.10% |
| Jun 13, 2025 | $23.70 | $22.58 | $1.12 | 1,504,313.0 | -0.78% |
| Jun 12, 2025 | $23.00 | $22.42 | $0.58 | 1,360,214.0 | -0.04% |
| Jun 11, 2025 | $23.44 | $22.39 | $1.05 | 2,003,008.0 | +0.22% |
| Jun 10, 2025 | $24.66 | $22.90 | $1.76 | 2,591,287.0 | -5.64% |
| Jun 09, 2025 | $24.81 | $23.63 | $1.18 | 1,741,055.0 | -0.86% |
| Jun 06, 2025 | $24.95 | $23.40 | $1.55 | 2,101,065.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $23.38 | $21.03 | $2.35 | 7,947,761.0 | +5.78% |
| Jun, 2025 | $29.83 | $20.59 | $9.24 | 52,306,557.0 | -23.63% |
| May, 2025 | $35.00 | $18.66 | $16.34 | 63,643,309.0 | +54.23% |
| Apr, 2025 | $26.21 | $16.26 | $9.95 | 40,114,002.0 | -26.45% |
| Mar, 2025 | $28.96 | $22.00 | $6.96 | 24,761,346.0 | -10.57% |
| 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% |
0.63%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):