Get the Stockscreener App
10.43
15.89%
-1.97
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 January 23, 2026, is $10.43.
- 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 180.38% to $10.43 now.
- The 52-week high stock price for SOC is $35.00, representing a 235.57% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for SOC is $3.72, indicating a -64.33% 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $13.31 | $10.26 | $3.05 | 15,444,678.0 | -15.89% |
| Jan 22, 2026 | $12.49 | $11.15 | $1.34 | 6,672,083.0 | +7.08% |
| Jan 21, 2026 | $12.15 | $10.67 | $1.48 | 9,021,991.0 | +5.08% |
| Jan 20, 2026 | $11.62 | $10.86 | $0.7649 | 6,486,562.0 | -5.16% |
| Jan 16, 2026 | $11.84 | $10.62 | $1.22 | 5,471,668.0 | +0.35% |
| Jan 15, 2026 | $11.62 | $10.21 | $1.40 | 5,953,371.0 | +2.75% |
| Jan 14, 2026 | $11.27 | $10.20 | $1.07 | 5,590,695.0 | +11.69% |
| Jan 13, 2026 | $10.88 | $9.80 | $1.08 | 5,501,333.0 | -5.44% |
| Jan 12, 2026 | $10.93 | $9.56 | $1.37 | 6,177,259.0 | +8.66% |
| Jan 09, 2026 | $9.90 | $9.15 | $0.755 | 5,263,644.0 | +5.25% |
| Jan 08, 2026 | $9.43 | $8.50 | $0.93 | 4,915,647.0 | +8.36% |
| Jan 07, 2026 | $10.05 | $8.03 | $2.02 | 13,386,175.0 | -14.84% |
| Jan 06, 2026 | $10.88 | $9.70 | $1.18 | 8,410,300.0 | -4.44% |
| Jan 05, 2026 | $11.86 | $10.25 | $1.61 | 10,594,282.0 | -9.80% |
| Jan 02, 2026 | $12.29 | $10.26 | $2.04 | 19,892,520.0 | +30.04% |
| Dec 31, 2025 | $9.16 | $8.03 | $1.13 | 9,782,406.0 | +3.09% |
| Dec 30, 2025 | $9.30 | $8.36 | $0.945 | 8,616,836.0 | +0.23% |
| Dec 29, 2025 | $8.81 | $8.25 | $0.56 | 5,833,503.0 | +2.34% |
| Dec 26, 2025 | $9.65 | $8.22 | $1.43 | 8,842,542.0 | -13.49% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $13.31 | $8.03 | $5.28 | 144,226,886.0 | +15.63% |
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% |
2.05%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):