Free Trial

Sable Offshore (SOC) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free SOC Stock Alerts
$11.32
+0.27 (+2.44%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Sable Offshore Stock Price Performance

5 Day
Performance
+5.40%
1 Month
Performance
+3.38%
Receive SOC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sable Offshore and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

SOC Stock Chart for Friday, May, 10, 2024

SOC Chart by TradingView

Sable Offshore Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$10.56$11.05
+4.64%		$11.05$10.52168,102 shs$664.83 million
05/08/2024$10.63$10.56
-0.66%		$10.67$10.40149,892 shs$635.40 million
05/07/2024$10.81$10.63
-1.67%		$10.88$10.55207,664 shs$639.61 million
05/06/2024$10.74$10.81
+0.65%		$11.18$10.71273,628 shs$650.44 million
05/03/2024$10.46$10.74
+2.68%		$10.77$10.40146,495 shs$646.23 million
05/02/2024$10.38$10.46
+0.77%		$10.58$10.45159,861 shs$629.38 million
05/01/2024$10.40$10.38
-0.19%		$10.50$10.3060,186 shs$624.57 million
04/30/2024$10.49$10.40
-0.86%		$10.56$10.26190,575 shs$625.77 million
04/29/2024$10.59$10.49
-0.94%		$10.65$10.37226,044 shs$631.18 million
04/26/2024$10.47$10.56
+0.86%		$10.69$10.3665,155 shs$635.40 million
04/25/2024$10.48$10.47
-0.10%		$10.77$10.3984,414 shs$629.98 million
04/24/2024$10.62$10.48
-1.32%		$10.95$10.47222,313 shs$630.58 million
04/23/2024$10.49$10.62
+1.29%		$10.95$10.42571,425 shs$639.01 million
04/22/2024$10.39$10.49
+0.91%		$10.74$10.33270,385 shs$630.88 million
04/19/2024$10.26$10.39
+1.27%		$10.56$10.38150,415 shs$625.17 million
04/18/2024$10.32$10.26
-0.58%		$10.36$10.11132,384 shs$617.34 million
04/17/2024$10.92$10.32
-5.49%		$10.96$10.17375,773 shs$620.95 million
04/16/2024$10.87$10.92
+0.46%		$11.07$10.82209,088 shs$657.06 million
04/15/2024$10.96$10.87
-0.82%		$11.05$10.8073,646 shs$654.00 million
04/12/2024$10.95$10.96
+0.09%		$11.00$10.91147,274 shs$659.46 million
04/11/2024$10.95$10.95$11.15$10.8896,541 shs$658.82 million
04/10/2024$11.00$10.95
-0.45%		$11.00$10.8863,257 shs$658.82 million
04/09/2024$10.97$11.00
+0.27%		$11.00$10.9043,463 shs$661.87 million
04/08/2024$10.93$10.97
+0.37%		$11.08$10.85105,971 shs$660.07 million
04/05/2024$10.97$10.93
-0.36%		$11.25$10.8863,719 shs$145.26 million
04/04/2024$10.95$10.97
+0.18%		$10.98$10.8431,322 shs$145.79 million
04/03/2024$10.95$10.95$11.02$10.89121,902 shs$145.53 million
04/02/2024$10.95$10.95$11.14$10.80116,885 shs$145.53 million
04/01/2024$10.96$10.95
-0.09%		$11.11$10.85140,683 shs$145.53 million
03/29/2024$10.96$10.96$11.15$10.86826,201 shs$145.66 million
03/28/2024$11.12$10.96
-1.44%		$11.15$10.86826,201 shs$145.66 million
03/27/2024$11.15$11.12
-0.27%		$11.27$11.0284,109 shs$147.79 million
03/26/2024$11.20$11.15
-0.45%		$11.44$11.12169,132 shs$148.18 million
03/25/2024$11.15$11.20
+0.45%		$11.56$11.1387,384 shs$148.21 million
03/22/2024$11.18$11.15
-0.27%		$11.42$10.9994,592 shs$148.18 million
03/21/2024$10.97$11.18
+1.91%		$11.28$10.97116,515 shs$148.58 million
03/20/2024$10.80$10.97
+1.57%		$11.06$10.60492,513 shs$145.79 million
03/19/2024$11.34$10.80
-4.76%		$11.37$10.72250,432 shs$143.53 million
03/18/2024$11.68$11.34
-2.91%		$11.78$11.32141,953 shs$150.71 million
03/15/2024$11.75$11.68
-0.60%		$11.84$11.62113,963 shs$155.23 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/14/2024$11.89$11.75
-1.18%		$11.99$11.73314,165 shs$156.16 million
03/13/2024$11.99$11.89
-0.83%		$12.00$11.7861,124 shs$158.02 million
03/12/2024$12.10$11.99
-0.91%		$12.10$11.92202,188 shs$159.35 million
03/11/2024$12.00$12.10
+0.83%		$12.18$12.0011,751 shs$160.83 million
03/08/2024$12.13$12.00
-1.07%		$12.33$11.75166,186 shs$159.48 million
03/07/2024$12.21$12.13
-0.66%		$12.34$12.0554,338 shs$161.21 million
03/06/2024$12.29$12.21
-0.65%		$12.55$12.1534,338 shs$162.27 million
03/05/2024$12.21$12.29
+0.66%		$12.40$12.0013,617 shs$163.33 million
03/04/2024$12.20$12.21
+0.08%		$12.34$12.0530,768 shs$162.27 million
03/01/2024$12.18$12.15
-0.25%		$12.39$12.1099,902 shs$161.47 million
02/29/2024$12.30$12.18
-0.94%		$12.76$12.1466,694 shs$161.87 million
02/28/2024$12.38$12.30
-0.69%		$12.76$12.0749,068 shs$163.40 million
02/27/2024$11.98$12.38
+3.34%		$13.00$12.00106,370 shs$164.53 million
02/26/2024$11.89$11.98
+0.76%		$12.15$11.7577,732 shs$159.24 million
02/23/2024$12.00$11.89
-0.92%		$12.14$11.8515,161 shs$158.02 million
02/22/2024$12.00$12.00$12.20$11.9349,875 shs$159.48 million
02/21/2024$12.00$12.00$12.04$11.6583,976 shs$159.48 million
02/20/2024$12.07$12.00
-0.58%		$12.40$11.7263,505 shs$159.48 million
02/19/2024$12.07$12.07$12.45$11.33105,100 shs$160.41 million
02/16/2024N/A$12.07$12.45$11.33102,769 shs$0.00

Related Companies:
This page (NYSE:SOC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press