Get the Stockscreener App
14.65
0.27%
-0.04
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 May 29, 2026, is $14.65.
- 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 $3.72 on November 17, 2025. Since then, Sable Offshore Corp's stock price has risen over 293.82% to $14.65 now.
- The 52-week high stock price for SOC is $32.84, representing a 124.16% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for SOC is $3.72, indicating a -74.61% decrease from the current share price, occurred on November 17, 2025.
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 |
|---|---|---|---|---|---|
| May 29, 2026 | $14.71 | $13.80 | $0.905 | 3,856,949.0 | -0.27% |
| May 28, 2026 | $14.79 | $13.02 | $1.77 | 4,770,470.0 | +11.88% |
| May 27, 2026 | $13.97 | $13.05 | $0.92 | 2,711,890.0 | -4.51% |
| May 26, 2026 | $14.61 | $13.66 | $0.941 | 2,926,315.0 | -6.72% |
| May 22, 2026 | $14.75 | $14.01 | $0.7374 | 1,920,148.0 | +1.17% |
| May 21, 2026 | $15.40 | $14.40 | $1.00 | 3,553,812.0 | -3.19% |
| May 20, 2026 | $15.80 | $14.90 | $0.90 | 2,262,765.0 | -1.25% |
| May 19, 2026 | $15.71 | $14.83 | $0.88 | 3,100,677.0 | +0.07% |
| May 18, 2026 | $15.45 | $14.39 | $1.05 | 3,299,561.0 | +0.66% |
| May 15, 2026 | $15.47 | $13.62 | $1.85 | 4,145,801.0 | +10.04% |
| May 14, 2026 | $14.00 | $12.92 | $1.08 | 2,227,060.0 | +4.80% |
| May 13, 2026 | $13.97 | $12.81 | $1.16 | 2,956,235.0 | -6.29% |
| May 12, 2026 | $14.02 | $13.09 | $0.93 | 2,071,139.0 | +5.66% |
| May 11, 2026 | $13.46 | $12.52 | $0.94 | 2,362,885.0 | +3.11% |
| May 08, 2026 | $13.02 | $12.28 | $0.736 | 2,165,485.0 | +0.16% |
| May 07, 2026 | $13.05 | $12.11 | $0.94 | 3,777,017.0 | -4.33% |
| May 06, 2026 | $13.97 | $13.11 | $0.856 | 2,312,527.0 | -5.96% |
| May 05, 2026 | $14.59 | $14.24 | $0.345 | 1,878,214.0 | -1.66% |
| May 04, 2026 | $14.91 | $14.12 | $0.79 | 2,676,581.0 | +2.84% |
| May 01, 2026 | $14.20 | $13.15 | $1.05 | 2,648,919.0 | -1.74% |
| Apr 30, 2026 | $14.41 | $13.50 | $0.9128 | 2,865,505.0 | +2.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.80 | $12.11 | $3.69 | 61,481,399.0 | +2.09% |
| Apr, 2026 | $16.57 | $11.99 | $4.57 | 77,060,358.0 | -13.14% |
| Mar, 2026 | $19.25 | $7.91 | $11.34 | 177,181,627.0 | +100.24% |
| Feb, 2026 | $9.75 | $6.54 | $3.21 | 92,597,226.0 | -14.77% |
| Jan, 2026 | $13.31 | $8.03 | $5.28 | 159,495,635.0 | +7.32% |
Sable Offshore Corp Stock (SOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.00 | $4.08 | $6.92 | 221,877,967.0 | +100.23% |
| Nov, 2025 | $9.98 | $3.72 | $6.26 | 167,214,406.0 | -58.22% |
| Oct, 2025 | $20.74 | $10.38 | $10.36 | 129,751,863.0 | -40.09% |
| Sep, 2025 | $26.36 | $17.25 | $9.11 | 120,719,229.0 | -35.29% |
| Aug, 2025 | $31.74 | $26.31 | $5.43 | 36,092,232.0 | -12.03% |
| Jul, 2025 | $32.18 | $19.58 | $12.60 | 67,454,897.0 | +39.54% |
| 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% |
1.63%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):