SOC - Sable Offshore Corp.
18.55
1.120 6.038%
Share volume: 1,825,566
Last Updated: 04-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.43
1.12
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $17.31 | $17.31 | $18.59 | $18.59 | $17.29 | $17.29 | $18.55 | $18.55 | 1,825,566 | $1,817,869.00 |
| 04-10-2025 | $19.35 | $19.35 | $19.35 | $19.35 | $16.76 | $16.76 | $17.43 | $17.43 | 3,249,622 | $3,249,622.00 |
| 04-09-2025 | $16.36 | $16.36 | $20.43 | $20.43 | $16.26 | $16.26 | $19.76 | $19.76 | 3,830,860 | $3,830,860.00 |
| 04-08-2025 | $19.20 | $19.20 | $19.30 | $19.30 | $16.42 | $16.42 | $16.61 | $16.61 | 3,875,683 | $3,875,683.00 |
| 04-07-2025 | $17.59 | $17.59 | $20.71 | $20.71 | $17.00 | $17.00 | $18.21 | $18.21 | 2,785,159 | $2,785,159.00 |
| 04-04-2025 | $20.33 | $20.33 | $20.69 | $20.69 | $17.80 | $17.80 | $18.44 | $18.44 | 3,706,641 | $3,706,641.00 |
| 04-03-2025 | $24.22 | $24.22 | $24.89 | $24.89 | $21.64 | $21.64 | $21.68 | $21.68 | 2,017,947 | $2,017,947.00 |
| 04-02-2025 | $25.21 | $25.21 | $26.21 | $26.21 | $25.08 | $25.08 | $26.21 | $26.21 | 700,720 | $700,720.00 |
| 04-01-2025 | $25.07 | $25.07 | $25.99 | $25.99 | $24.97 | $24.97 | $25.61 | $25.61 | 643,220 | $643,220.00 |
| 03-31-2025 | $25.22 | $25.22 | $26.05 | $26.05 | $24.75 | $24.75 | $25.37 | $25.37 | 1,046,032 | $1,046,032.00 |
