Sable Offshore Corp. (SOC) Historical Stock Data
13.76 ↓0.26 (-1.85%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SOC is up 0.54% a day on average. There have been 17 days where Sable Offshore Corp. closed green and 13 days where SOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 14.22 | 13.76 | ↓$0.46 (-3.23%) | 13.47 | 14.22 | 313.22K |
| 2024-05-16 | 11.82 | 14.02 | ↑$2.20 (18.61%) | 11.82 | 14.04 | 0.99M |
| 2024-05-15 | 12.05 | 12.34 | ↑$0.29 (2.41%) | 11.76 | 12.66 | 663.95K |
| 2024-05-14 | 11.18 | 11.70 | ↑$0.52 (4.65%) | 11.16 | 11.77 | 208.64K |
| 2024-05-13 | 11.31 | 11.02 | ↓$0.29 (-2.56%) | 11.01 | 11.35 | 164.03K |
| 2024-05-10 | 11.82 | 11.32 | ↓$0.50 (-4.23%) | 11.06 | 12.06 | 395.06K |
| 2024-05-09 | 10.57 | 11.05 | ↑$0.48 (4.54%) | 10.52 | 11.05 | 168.10K |
| 2024-05-08 | 10.67 | 10.56 | ↓$0.11 (-1.03%) | 10.40 | 10.67 | 149.89K |
| 2024-05-07 | 10.71 | 10.67 | ↓$0.04 (-0.37%) | 10.55 | 10.88 | 214.48K |
| 2024-05-06 | 11.22 | 10.79 | ↓$0.43 (-3.83%) | 10.71 | 11.22 | 273.62K |
| 2024-05-03 | 10.40 | 10.74 | ↑$0.34 (3.27%) | 10.40 | 10.77 | 146.10K |
| 2024-05-02 | 10.45 | 10.48 | ↑$0.03 (0.29%) | 10.45 | 10.58 | 159.86K |
| 2024-05-01 | 10.33 | 10.38 | ↑$0.05 (0.48%) | 10.30 | 10.50 | 60.19K |
| 2024-04-30 | 10.56 | 10.40 | ↓$0.16 (-1.52%) | 10.26 | 10.56 | 189.66K |
| 2024-04-29 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.37 | 10.62 | 226.04K |
| 2024-04-26 | 10.35 | 10.59 | ↑$0.24 (2.32%) | 10.35 | 10.70 | 65.05K |
| 2024-04-25 | 10.40 | 10.47 | ↑$0.07 (0.67%) | 10.39 | 10.77 | 84.31K |
| 2024-04-24 | 10.47 | 10.48 | ↑$0.01 (0.10%) | 10.47 | 10.93 | 222.31K |
| 2024-04-23 | 10.42 | 10.62 | ↑$0.20 (1.92%) | 10.42 | 10.95 | 571.42K |
| 2024-04-22 | 10.51 | 10.54 | ↑$0.03 (0.29%) | 10.27 | 10.77 | 276.34K |
| 2024-04-19 | 10.33 | 10.39 | ↑$0.06 (0.58%) | 10.33 | 10.57 | 153.90K |
| 2024-04-18 | 10.23 | 10.26 | ↑$0.03 (0.29%) | 10.11 | 10.36 | 132.38K |
| 2024-04-17 | 10.86 | 10.34 | ↓$0.52 (-4.79%) | 10.17 | 10.96 | 379.78K |
| 2024-04-16 | 10.96 | 10.91 | ↓$0.05 (-0.46%) | 10.82 | 11.07 | 212.48K |
| 2024-04-15 | 11.05 | 10.87 | ↓$0.18 (-1.63%) | 10.80 | 11.05 | 73.65K |
| 2024-04-12 | 11.00 | 10.96 | ↓$0.04 (-0.36%) | 10.91 | 11.00 | 147.27K |
| 2024-04-11 | 11.06 | 10.95 | ↓$0.11 (-0.99%) | 10.92 | 11.15 | 96.54K |
| 2024-04-10 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.89 | 11.00 | 63.26K |
| 2024-04-09 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 10.90 | 11.00 | 43.46K |
| 2024-04-08 | 10.85 | 10.97 | ↑$0.12 (1.11%) | 10.85 | 11.08 | 105.96K |
Create an account or log in to view more rows.
$SOC Market is down
No worries
$SOC my put options are fine
$SOC Wish I shorted
$SOC LOADING UP HERE!