Free Trial

Sable Offshore (SOC) Stock Chart & Stock Price History

Sable Offshore logo
$20.42 +0.41 (+2.05%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$20.20 -0.23 (-1.10%)
As of 05/2/2025 07:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sable Offshore Stock Price Performance

5 Day
Performance
+4.40%
1 Month
Performance
+10.79%
3 Month
Performance
-19.79%
6 Month
Performance
-10.67%
Year-To-Date
Performance
-10.83%
1 Year
Performance
+90.13%
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.

SOC Stock Chart for Sunday, May, 4, 2025

Sable Offshore Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$20.03$20.42
+1.97%
$21.20$20.101.24 million shs$1.83 billion
05/01/2025$18.68$20.03
+7.21%
$20.34$18.66983,278 shs$1.79 billion
04/30/2025$19.56$18.68
-4.50%
$19.14$18.251.36 million shs$1.67 billion
04/29/2025$20.29$19.56
-3.60%
$20.49$19.33771,903 shs$1.75 billion
04/28/2025$19.78$20.29
+2.58%
$20.85$19.871.02 million shs$1.81 billion
04/25/2025$19.63$19.78
+0.79%
$19.96$18.951.08 million shs$1.77 billion
04/24/2025$18.57$19.63
+5.68%
$20.00$18.601.02 million shs$1.75 billion
04/23/2025$18.66$18.57
-0.50%
$19.69$18.161.72 million shs$1.66 billion
04/22/2025$19.42$18.66
-3.90%
$20.12$18.651.70 million shs$1.67 billion
04/21/2025$20.22$19.42
-3.97%
$19.77$18.381.81 million shs$1.74 billion
04/18/2025$20.22$20.22$20.64$18.782.44 million shs$1.81 billion
04/17/2025$19.66$20.22
+2.86%
$20.64$18.782.44 million shs$1.75 billion
04/16/2025$19.69$19.66
-0.14%
$20.49$19.372.01 million shs$1.76 billion
04/15/2025$19.32$19.69
+1.90%
$20.40$19.211.73 million shs$1.76 billion
04/14/2025$18.50$19.32
+4.44%
$19.76$18.601.18 million shs$1.73 billion
04/11/2025$17.40$18.50
+6.34%
$18.59$17.291.82 million shs$1.65 billion
04/10/2025$19.79$17.40
-12.10%
$19.35$16.763.25 million shs$1.56 billion
04/09/2025$16.61$19.79
+19.18%
$20.43$16.263.83 million shs$1.77 billion
04/09/2025$16.61$19.79
+19.18%
$20.43$16.263.83 million shs$1.77 billion
04/08/2025$18.11$16.61
-8.31%
$19.30$16.423.87 million shs$1.48 billion
04/08/2025$18.11$16.61
-8.31%
$19.30$16.423.87 million shs$1.48 billion
04/07/2025$18.43$18.11
-1.75%
$20.71$17.002.78 million shs$1.62 billion
04/04/2025$21.65$18.43
-14.85%
$20.69$17.803.71 million shs$1.65 billion
04/03/2025$26.17$21.65
-17.29%
$24.89$21.642.02 million shs$1.94 billion

This page (NYSE:SOC) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners