21.15
price down icon3.69%   -0.83
 
loading

Sable Offshore Corp 주식 (SOC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $21.70 $21.03 $0.6697 1,315,348.0 -3.96%
2025-06-30 $22.98 $21.92 $1.06 3,718,142.0 -4.10%
2025-06-27 $22.94 $21.65 $1.29 6,693,166.0 +2.83%
2025-06-26 $22.58 $21.94 $0.64 1,412,562.0 +1.97%
2025-06-25 $22.06 $21.45 $0.6098 1,723,470.0 -0.18%
2025-06-24 $22.16 $20.59 $1.57 2,490,037.0 +3.35%
2025-06-23 $23.41 $20.95 $2.46 2,395,129.0 -4.33%
2025-06-20 $22.89 $22.00 $0.89 1,857,241.0 -1.56%
2025-06-18 $23.73 $22.11 $1.62 1,567,075.0 -0.62%
2025-06-17 $23.35 $22.50 $0.85 1,378,483.0 -1.69%
2025-06-16 $23.49 $22.31 $1.18 1,286,729.0 +1.10%
2025-06-13 $23.70 $22.58 $1.12 1,504,313.0 -0.78%
2025-06-12 $23.00 $22.42 $0.58 1,360,214.0 -0.04%
2025-06-11 $23.44 $22.39 $1.05 2,003,008.0 +0.22%
2025-06-10 $24.66 $22.90 $1.76 2,591,287.0 -5.64%
2025-06-09 $24.81 $23.63 $1.18 1,741,055.0 -0.86%
2025-06-06 $24.95 $23.40 $1.55 2,101,065.0 +5.56%
2025-06-05 $23.44 $22.70 $0.74 2,371,835.0 +0.48%
2025-06-04 $24.31 $22.29 $2.02 5,112,229.0 -3.91%
2025-06-03 $29.36 $23.51 $5.85 7,369,572.0 -17.61%

Sable Offshore Corp 주식 (SOC) 연도별 가격 이력

이 심층 분석에서는 Sable Offshore Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sable Offshore Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sable Offshore Corp 주식 (SOC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $29.83 $20.59 $9.24 53,621,905.0 -26.65%
2025-05 $35.00 $18.66 $16.34 63,643,309.0 +54.23%
2025-04 $26.21 $16.26 $9.95 40,114,002.0 -26.45%
2025-03 $28.96 $22.00 $6.96 24,761,346.0 -10.57%
2025-02 $32.33 $21.58 $10.75 31,057,206.0 +13.80%
2025-01 $29.80 $21.76 $8.04 22,679,377.0 +8.86%

Sable Offshore Corp 주식 (SOC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $24.84 $18.80 $6.04 31,361,966.0 +1.36%
2024-11 $24.93 $20.58 $4.35 21,271,636.0 +5.01%
2024-10 $26.35 $18.51 $7.84 28,650,580.0 -5.37%
2024-09 $28.67 $20.09 $8.58 33,184,600.0 +40.32%
2024-08 $17.07 $13.66 $3.41 7,239,626.0 +0.12%
2024-07 $17.30 $14.70 $2.60 9,192,659.0 +11.61%
2024-06 $15.80 $13.75 $2.05 16,322,613.0 -2.08%
2024-05 $15.50 $10.30 $5.20 7,613,039.0 +47.98%
2024-04 $11.25 $10.11 $1.14 3,500,881.0 -5.11%
2024-03 $12.55 $10.60 $1.95 3,366,865.0 -10.31%
2024-02 $13.15 $11.32 $1.83 618,947.0 +0.00%
$5.975
price up icon 1.01%
oil_gas_drilling HP
$16.11
price up icon 5.56%
oil_gas_drilling RIG
$2.64
price up icon 2.12%
$27.51
price up icon 4.91%
oil_gas_drilling PDS
$47.38
price up icon 1.06%
자본화:     |  볼륨(24시간):