Free Trial

Sable Offshore (SOC) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free SOC Stock Alerts
$10.59
+0.12 (+1.15%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsInsider TradesOwnershipSEC FilingsSocial Media

Sable Offshore Stock Price Performance

5 Day
Performance
+1.05%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

SOC Stock Chart for Monday, April, 29, 2024

SOC Chart by TradingView

Sable Offshore Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace