Get the Stockscreener App
3.97
4.34%
-0.18
Pre-market:
3.92
-0.05
-1.26%
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 24, 2026, is $3.97.
- 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 $2.88 on June 30, 2026. Since then, Sable Offshore Corp's stock price has risen over 37.85% to $3.97 now.
- The 52-week high stock price for SOC is $22.13, representing a 457.39% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for SOC is $2.88, indicating a -27.46% decrease from the current share price, occurred on June 30, 2026.
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 24, 2026 | $4.25 | $3.93 | $0.3215 | 7,135,553.0 | -4.34% |
| Sep 23, 2026 | $4.44 | $4.15 | $0.29 | 7,606,828.0 | -3.71% |
| Sep 22, 2026 | $4.43 | $4.23 | $0.20 | 4,961,182.0 | -0.46% |
| Sep 21, 2026 | $4.47 | $4.25 | $0.225 | 6,630,256.0 | -5.04% |
| Sep 18, 2026 | $4.67 | $4.29 | $0.38 | 14,707,897.0 | +4.83% |
| Sep 17, 2026 | $4.68 | $4.28 | $0.405 | 7,390,512.0 | -5.02% |
| Sep 16, 2026 | $4.91 | $4.53 | $0.375 | 6,447,012.0 | -7.66% |
| Sep 15, 2026 | $5.08 | $4.82 | $0.265 | 10,302,048.0 | +2.90% |
| Sep 14, 2026 | $5.38 | $4.82 | $0.56 | 9,302,023.0 | -6.77% |
| Sep 11, 2026 | $5.26 | $4.80 | $0.46 | 9,297,247.0 | +5.08% |
| Sep 10, 2026 | $5.12 | $4.82 | $0.30 | 6,978,880.0 | +0.00% |
| Sep 09, 2026 | $5.01 | $4.73 | $0.28 | 5,606,623.0 | +1.44% |
| Sep 08, 2026 | $5.02 | $4.77 | $0.25 | 4,949,798.0 | +2.32% |
| Sep 04, 2026 | $4.84 | $4.62 | $0.215 | 3,873,871.0 | +0.42% |
| Sep 03, 2026 | $4.94 | $4.62 | $0.32 | 5,982,508.0 | -0.63% |
| Sep 02, 2026 | $4.89 | $4.54 | $0.35 | 8,125,297.0 | -0.42% |
| Sep 01, 2026 | $4.94 | $4.70 | $0.245 | 5,785,755.0 | -1.24% |
| Aug 31, 2026 | $4.84 | $4.51 | $0.325 | 6,586,068.0 | +7.57% |
| Aug 28, 2026 | $4.72 | $4.49 | $0.2299 | 5,680,414.0 | -3.65% |
| Aug 27, 2026 | $4.71 | $4.47 | $0.235 | 11,846,537.0 | +0.65% |
| Aug 26, 2026 | $4.83 | $4.43 | $0.395 | 7,569,769.0 | -1.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.38 | $3.93 | $1.45 | 132,218,843.0 | -17.81% |
| Aug, 2026 | $5.43 | $3.78 | $1.65 | 194,615,323.0 | -8.70% |
| Jul, 2026 | $5.33 | $3.65 | $1.67 | 316,511,430.0 | +71.75% |
| Jun, 2026 | $16.08 | $2.88 | $13.20 | 188,183,623.0 | -78.98% |
| May, 2026 | $15.80 | $12.11 | $3.69 | 57,624,450.0 | +2.09% |
| Apr, 2026 | $16.57 | $11.99 | $4.57 | 77,060,358.0 | -13.14% |
| Mar, 2026 | $19.25 | $7.91 | $11.34 | 177,181,627.0 | +100.24% |
| Feb, 2026 | $9.75 | $6.54 | $3.21 | 92,597,226.0 | -14.77% |
| Jan, 2026 | $13.31 | $8.03 | $5.28 | 159,495,635.0 | +7.32% |
Sable Offshore Corp Stock (SOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.00 | $4.08 | $6.92 | 221,877,967.0 | +100.23% |
| Nov, 2025 | $9.98 | $3.72 | $6.26 | 167,214,406.0 | -58.22% |
| Oct, 2025 | $20.74 | $10.38 | $10.36 | 129,751,863.0 | -40.09% |
| Sep, 2025 | $26.36 | $17.25 | $9.11 | 120,719,229.0 | -35.29% |
| 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% |
0.06%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):