SOC - Sable Offshore Corp.
13.59
0.480 3.532%
Share volume: 3,492,125
Last Updated: 04-20-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$13.11
0.48
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $13.49 | $13.49 | $13.90 | $13.90 | $12.65 | $12.65 | $13.59 | $13.59 | 3,492,125 | $3,492,125.00 |
| 04-17-2026 | $13.42 | $13.42 | $14.15 | $14.15 | $13.09 | $13.09 | $13.11 | $13.11 | 3,858,288 | $3,858,288.00 |
| 04-16-2026 | $13.19 | $13.19 | $14.48 | $14.48 | $12.53 | $12.53 | $14.37 | $14.37 | 6,155,731 | $6,155,731.00 |
| 04-15-2026 | $12.70 | $12.70 | $13.16 | $13.16 | $12.53 | $12.53 | $12.93 | $12.93 | 3,798,133 | $3,798,133.00 |
| 04-14-2026 | $12.85 | $12.85 | $12.85 | $12.85 | $12.00 | $12.00 | $12.76 | $12.76 | 4,174,799 | $4,174,799.00 |
| 04-13-2026 | $13.59 | $13.59 | $13.68 | $13.68 | $12.74 | $12.74 | $12.98 | $12.98 | 3,483,337 | $3,483,337.00 |
| 04-10-2026 | $13.00 | $13.00 | $13.39 | $13.39 | $12.91 | $12.91 | $13.14 | $13.14 | 2,030,488 | $2,030,488.00 |
| 04-09-2026 | $13.64 | $13.64 | $13.85 | $13.85 | $12.51 | $12.51 | $13.02 | $13.02 | 6,741,445 | $6,741,445.00 |
| 04-08-2026 | $13.41 | $13.41 | $13.82 | $13.82 | $12.92 | $12.92 | $13.72 | $13.72 | 4,757,394 | $4,757,394.00 |
| 04-07-2026 | $14.39 | $14.39 | $14.49 | $14.49 | $13.66 | $13.66 | $14.35 | $14.35 | 4,562,495 | $4,562,495.00 |