Sable Offshore Corp. (SOC) Historical Stock Data
5.10 ↓0.12 (-2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOC is down -1.51% a day on average. There have been 14 days where Sable Offshore Corp. closed green and 16 days where SOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 4.80 | 5.21 | 4.89M |
| 2025-12-03 | 4.52 | 5.22 | ↑$0.70 (15.49%) | 4.47 | 5.26 | 5.90M |
| 2025-12-02 | 4.80 | 4.51 | ↓$0.29 (-6.04%) | 4.50 | 5.25 | 5.58M |
| 2025-12-01 | 4.23 | 4.79 | ↑$0.56 (13.24%) | 4.08 | 4.80 | 5.71M |
| 2025-11-28 | 4.26 | 4.37 | ↑$0.11 (2.58%) | 4.20 | 4.51 | 2.41M |
| 2025-11-26 | 4.48 | 4.12 | ↓$0.36 (-8.04%) | 4.04 | 4.57 | 4.43M |
| 2025-11-25 | 4.63 | 4.46 | ↓$0.17 (-3.57%) | 4.34 | 4.75 | 2.81M |
| 2025-11-24 | 4.38 | 4.77 | ↑$0.39 (8.90%) | 4.36 | 4.89 | 5.80M |
| 2025-11-21 | 4.15 | 4.47 | ↑$0.32 (7.71%) | 4.15 | 4.55 | 5.62M |
| 2025-11-20 | 4.58 | 4.26 | ↓$0.32 (-6.99%) | 4.26 | 4.85 | 5.59M |
| 2025-11-19 | 4.51 | 4.62 | ↑$0.11 (2.44%) | 4.20 | 4.66 | 4.45M |
| 2025-11-18 | 4.30 | 4.60 | ↑$0.30 (6.98%) | 4.24 | 4.78 | 6.63M |
| 2025-11-17 | 4.21 | 4.37 | ↑$0.16 (3.80%) | 3.72 | 4.37 | 12.51M |
| 2025-11-14 | 5.41 | 4.19 | ↓$1.22 (-22.55%) | 4.04 | 5.50 | 13.59M |
| 2025-11-13 | 6.30 | 5.89 | ↓$0.41 (-6.51%) | 5.85 | 6.44 | 4.29M |
| 2025-11-12 | 7.00 | 6.40 | ↓$0.60 (-8.57%) | 5.86 | 7.02 | 8.70M |
| 2025-11-11 | 6.02 | 7.23 | ↑$1.21 (20.10%) | 5.95 | 7.42 | 14.98M |
| 2025-11-10 | 6.93 | 6.00 | ↓$0.93 (-13.42%) | 5.85 | 7.18 | 17.27M |
| 2025-11-07 | 4.80 | 5.34 | ↑$0.54 (11.25%) | 4.58 | 5.54 | 7.56M |
| 2025-11-06 | 5.65 | 4.84 | ↓$0.81 (-14.34%) | 4.79 | 5.70 | 6.59M |
| 2025-11-05 | 5.85 | 5.68 | ↓$0.17 (-2.91%) | 5.39 | 6.07 | 7.31M |
| 2025-11-04 | 6.65 | 5.90 | ↓$0.75 (-11.28%) | 5.58 | 6.70 | 13.33M |
| 2025-11-03 | 9.89 | 7.27 | ↓$2.62 (-26.49%) | 6.80 | 9.98 | 15.96M |
| 2025-10-31 | 13.00 | 10.46 | ↓$2.54 (-19.54%) | 10.39 | 13.16 | 10.91M |
| 2025-10-30 | 13.11 | 12.83 | ↓$0.28 (-2.14%) | 12.83 | 13.37 | 3.50M |
| 2025-10-29 | 13.03 | 13.26 | ↑$0.23 (1.77%) | 13.02 | 13.35 | 3.31M |
| 2025-10-28 | 12.74 | 13.02 | ↑$0.28 (2.20%) | 12.21 | 13.38 | 3.59M |
| 2025-10-27 | 13.91 | 12.85 | ↓$1.06 (-7.62%) | 12.68 | 14.03 | 4.17M |
| 2025-10-24 | 12.73 | 13.36 | ↑$0.63 (4.95%) | 12.23 | 13.81 | 8.85M |
| 2025-10-23 | 12.18 | 14.02 | ↑$1.84 (15.11%) | 11.82 | 14.77 | 9.85M |
Create an account or log in to view more rows.
$SOC has just been halted from trading.
$SOC beauty. Bag secured
$SOC i need more
$SOC i hate money so im buying
$SOC HERE WE GO
$SOC has just been halted from trading.
$SOC Starting a small position
$SOC all in
$SOC not good
$SOC super bullish