Get the Stockscreener App
12.93
1.33%
0.17
After Hours:
12.93
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 April 15, 2026, is $12.93.
- 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 $3.72 on November 17, 2025. Since then, Sable Offshore Corp's stock price has risen over 247.58% to $12.93 now.
- The 52-week high stock price for SOC is $35.00, representing a 170.69% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for SOC is $3.72, indicating a -71.23% decrease from the current share price, occurred on November 17, 2025.
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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $13.16 | $12.53 | $0.6332 | 3,677,426.0 | +1.33% |
| Apr 14, 2026 | $12.85 | $11.99 | $0.855 | 4,133,956.0 | -1.69% |
| Apr 13, 2026 | $13.68 | $12.74 | $0.94 | 3,442,097.0 | -1.22% |
| Apr 10, 2026 | $13.39 | $12.90 | $0.485 | 2,012,227.0 | +0.92% |
| Apr 09, 2026 | $13.85 | $12.51 | $1.34 | 6,710,169.0 | -5.10% |
| Apr 08, 2026 | $13.82 | $12.92 | $0.90 | 4,523,852.0 | -4.39% |
| Apr 07, 2026 | $14.49 | $13.66 | $0.8252 | 4,492,732.0 | +1.20% |
| Apr 06, 2026 | $15.24 | $13.99 | $1.25 | 3,442,179.0 | -7.74% |
| Apr 02, 2026 | $15.92 | $14.61 | $1.31 | 5,073,247.0 | +4.56% |
| Apr 01, 2026 | $16.57 | $14.56 | $2.01 | 5,510,023.0 | -11.02% |
| Mar 31, 2026 | $17.91 | $15.76 | $2.15 | 6,459,117.0 | -7.40% |
| Mar 30, 2026 | $19.21 | $17.21 | $2.00 | 5,030,100.0 | -3.31% |
| Mar 27, 2026 | $18.50 | $17.41 | $1.09 | 3,492,515.0 | +2.96% |
| Mar 26, 2026 | $18.38 | $17.16 | $1.22 | 4,388,263.0 | +1.30% |
| Mar 25, 2026 | $18.00 | $16.57 | $1.43 | 3,692,713.0 | +5.23% |
| Mar 24, 2026 | $17.39 | $15.82 | $1.57 | 6,705,785.0 | +6.33% |
| Mar 23, 2026 | $16.07 | $14.98 | $1.09 | 6,641,298.0 | -2.89% |
| Mar 20, 2026 | $17.89 | $16.01 | $1.88 | 12,525,379.0 | -5.02% |
| Mar 19, 2026 | $17.23 | $16.37 | $0.86 | 4,236,829.0 | +1.66% |
| Mar 18, 2026 | $18.26 | $16.75 | $1.51 | 6,829,767.0 | -2.15% |
| Mar 17, 2026 | $17.94 | $15.75 | $2.19 | 6,518,161.0 | +6.82% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $16.57 | $11.99 | $4.57 | 46,695,334.0 | -21.73% |
| 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% |
3.51%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):