SOC - Sable Offshore Corp.
14.37
0.520 3.619%
Share volume: 14,321,718
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$13.85
0.52
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.61 | $13.61 | $15.32 | $15.32 | $13.50 | $13.50 | $14.37 | $14.37 | 14,321,718 | $14,321,718.00 |
| 03-05-2026 | $11.00 | $11.00 | $14.45 | $14.45 | $10.72 | $10.72 | $13.85 | $13.85 | 20,147,428 | $20,147,428.00 |
| 03-04-2026 | $9.14 | $9.14 | $10.29 | $10.29 | $8.99 | $8.99 | $10.09 | $10.09 | 5,578,560 | $5,578,560.00 |
| 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 |