SOC - Sable Offshore Corp.
10.09
0.750 7.433%
Share volume: 5,447,896
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$9.34
0.75
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.14 | $9.14 | $10.29 | $10.29 | $8.99 | $8.99 | $10.09 | $10.09 | 5,447,896 | $5,447,896.00 |
| 03-03-2026 | $8.35 | $8.35 | $10.08 | $10.08 | $7.91 | $7.91 | $9.34 | $9.34 | 7,213,157 | $7,213,157.00 |
| 03-02-2026 | $8.70 | $8.70 | $8.97 | $8.97 | $8.17 | $8.17 | $8.60 | $8.60 | 5,706,818 | $5,706,818.00 |
| 02-27-2026 | $7.75 | $7.75 | $8.43 | $8.43 | $7.73 | $7.73 | $8.25 | $8.25 | 6,264,652 | $6,264,652.00 |
| 02-26-2026 | $9.02 | $9.02 | $9.45 | $9.45 | $6.54 | $6.54 | $7.91 | $7.91 | 10,700,242 | $10,700,242.00 |
| 02-25-2026 | $9.45 | $9.45 | $9.60 | $9.60 | $8.87 | $8.87 | $9.13 | $9.13 | 3,855,483 | $3,855,483.00 |
| 02-24-2026 | $8.77 | $8.77 | $9.37 | $9.37 | $8.58 | $8.58 | $9.35 | $9.35 | 3,560,693 | $3,560,693.00 |
| 02-23-2026 | $8.87 | $8.87 | $9.15 | $9.15 | $8.48 | $8.48 | $8.91 | $8.91 | 4,015,298 | $4,015,298.00 |
| 02-20-2026 | $8.73 | $8.73 | $9.19 | $9.19 | $8.60 | $8.60 | $8.95 | $8.95 | 3,333,037 | $3,333,037.00 |
| 02-19-2026 | $8.68 | $8.68 | $9.04 | $9.04 | $8.55 | $8.55 | $8.93 | $8.93 | 2,809,670 | $2,809,670.00 |