Get the Stockscreener App
22.27
0.04%
0.010
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 December 20, 2024, is $22.27.
- Sable Offshore Corp all-time high stock price is $28.67, occurred on September 19, 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 120.28% to $22.27 now.
- The 52-week high stock price for SOC is $28.67, representing a 28.74% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for SOC is $10.11, indicating a -54.60% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $23.25 | $21.63 | $1.62 | 4,105,638.0 | +0.04% |
| Dec 19, 2024 | $24.73 | $21.83 | $2.90 | 4,022,729.0 | +13.34% |
| Dec 18, 2024 | $21.90 | $19.51 | $2.39 | 1,175,426.0 | -7.92% |
| Dec 17, 2024 | $21.91 | $21.00 | $0.91 | 1,228,574.0 | -2.29% |
| Dec 16, 2024 | $22.05 | $20.98 | $1.07 | 1,236,318.0 | +4.55% |
| Dec 13, 2024 | $21.00 | $19.97 | $1.03 | 1,132,577.0 | +4.66% |
| Dec 12, 2024 | $21.71 | $19.72 | $1.99 | 1,872,035.0 | -7.89% |
| Dec 11, 2024 | $24.30 | $20.21 | $4.09 | 4,401,372.0 | +6.80% |
| Dec 10, 2024 | $20.76 | $20.09 | $0.67 | 713,963.0 | -1.22% |
| Dec 09, 2024 | $20.75 | $19.83 | $0.92 | 1,038,026.0 | +4.37% |
| Dec 06, 2024 | $20.02 | $18.80 | $1.22 | 1,135,189.0 | +3.25% |
| Dec 05, 2024 | $20.64 | $18.90 | $1.74 | 1,603,720.0 | -6.98% |
| Dec 04, 2024 | $21.42 | $20.32 | $1.10 | 1,098,025.0 | -3.58% |
| Dec 03, 2024 | $21.93 | $21.11 | $0.82 | 877,633.0 | -0.98% |
| Dec 02, 2024 | $23.55 | $21.35 | $2.20 | 1,268,861.0 | -8.65% |
| Nov 29, 2024 | $24.21 | $23.42 | $0.79 | 339,338.0 | -1.80% |
| Nov 27, 2024 | $24.70 | $23.86 | $0.84 | 612,232.0 | -1.60% |
| Nov 26, 2024 | $24.81 | $24.00 | $0.81 | 757,758.0 | -0.04% |
| Nov 25, 2024 | $24.93 | $23.80 | $1.13 | 966,506.0 | +0.96% |
| Nov 22, 2024 | $24.12 | $22.61 | $1.51 | 1,000,857.0 | +4.60% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $24.73 | $18.80 | $5.93 | 31,015,724.0 | -5.15% |
| 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% |
0.39%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):