Sable Offshore Corp. (SOC) Historical Stock Data
9.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOC is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.96 | 9.86 | ↓$0.10 (-1.00%) | 9.31 | 11.00 | 12.37M |
| 2025-12-23 | 8.83 | 10.36 | ↑$1.53 (17.33%) | 7.90 | 10.77 | 41.73M |
| 2025-12-22 | 7.90 | 7.60 | ↓$0.30 (-3.80%) | 7.31 | 8.70 | 5.73M |
| 2025-12-19 | 8.59 | 7.78 | ↓$0.81 (-9.43%) | 7.43 | 8.84 | 15.04M |
| 2025-12-18 | 8.05 | 8.25 | ↑$0.20 (2.48%) | 7.87 | 9.45 | 48.30M |
| 2025-12-17 | 5.33 | 5.28 | ↓$0.05 (-0.94%) | 5.04 | 5.55 | 4.92M |
| 2025-12-16 | 5.50 | 5.43 | ↓$0.07 (-1.27%) | 5.28 | 5.81 | 4.08M |
| 2025-12-15 | 6.10 | 5.60 | ↓$0.50 (-8.20%) | 5.31 | 6.20 | 6.01M |
| 2025-12-12 | 5.69 | 6.16 | ↑$0.47 (8.26%) | 5.69 | 6.55 | 5.31M |
| 2025-12-11 | 5.26 | 5.64 | ↑$0.38 (7.22%) | 5.18 | 5.70 | 3.39M |
| 2025-12-10 | 5.70 | 5.33 | ↓$0.37 (-6.49%) | 5.33 | 5.71 | 4.81M |
| 2025-12-09 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.52 | 6.10 | 5.12M |
| 2025-12-08 | 5.73 | 5.61 | ↓$0.12 (-2.09%) | 5.54 | 5.97 | 5.17M |
| 2025-12-05 | 5.11 | 5.64 | ↑$0.53 (10.37%) | 5.11 | 5.83 | 5.43M |
| 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 |
Create an account or log in to view more rows.
$SOC has just been halted from trading.
$SOC now is the time to slap that ask!!!
$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