Get the Stockscreener App
22.80
0.78%
-0.18
After Hours:
22.83
0.03
+0.13%
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 September 05, 2025, is $22.80.
- 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 125.52% to $22.80 now.
- The 52-week high stock price for SOC is $35.00, representing a 53.51% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for SOC is $16.26, indicating a -28.68% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $23.21 | $21.65 | $1.56 | 3,609,918.0 | -0.78% |
| Sep 04, 2025 | $23.05 | $22.02 | $1.03 | 6,363,127.0 | +0.97% |
| Sep 03, 2025 | $23.47 | $22.05 | $1.42 | 4,980,577.0 | -1.39% |
| Sep 02, 2025 | $26.36 | $22.80 | $3.56 | 5,258,798.0 | -14.46% |
| Aug 29, 2025 | $28.07 | $26.89 | $1.18 | 1,592,230.0 | -3.78% |
| Aug 28, 2025 | $28.74 | $28.00 | $0.74 | 1,237,696.0 | -1.13% |
| Aug 27, 2025 | $28.68 | $27.38 | $1.30 | 1,842,960.0 | -0.14% |
| Aug 26, 2025 | $28.69 | $27.99 | $0.70 | 1,421,630.0 | +1.28% |
| Aug 25, 2025 | $28.88 | $28.02 | $0.865 | 746,417.0 | -2.61% |
| Aug 22, 2025 | $29.00 | $27.28 | $1.72 | 1,903,213.0 | +5.85% |
| Aug 21, 2025 | $27.40 | $26.53 | $0.87 | 1,757,100.0 | +0.41% |
| Aug 20, 2025 | $27.63 | $26.31 | $1.32 | 1,927,273.0 | -2.27% |
| Aug 19, 2025 | $28.57 | $27.51 | $1.06 | 1,158,287.0 | -3.75% |
| Aug 18, 2025 | $28.87 | $27.55 | $1.32 | 1,472,825.0 | +4.54% |
| Aug 15, 2025 | $29.78 | $27.35 | $2.43 | 2,180,335.0 | -7.49% |
| Aug 14, 2025 | $29.81 | $28.18 | $1.62 | 1,321,701.0 | +3.15% |
| Aug 13, 2025 | $29.10 | $27.76 | $1.34 | 1,419,195.0 | +1.37% |
| Aug 12, 2025 | $29.37 | $27.06 | $2.31 | 2,665,835.0 | -2.10% |
| Aug 11, 2025 | $29.86 | $28.51 | $1.35 | 1,562,680.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.36 | $21.65 | $4.71 | 23,822,338.0 | -15.49% |
| 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% |
2.74%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):