SOC - Sable Offshore Corp.
26.42
3.420 12.945%
Share volume: 3,794,928
Last Updated: 05-12-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.00
3.42
0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $27.05 | $27.05 | $27.39 | $27.39 | $25.46 | $25.46 | $26.42 | $26.42 | 3,794,928 | $3,794,928.00 |
| 05-09-2025 | $21.49 | $21.49 | $23.14 | $23.14 | $21.49 | $21.49 | $23.00 | $23.00 | 1,976,245 | $1,976,245.00 |
| 05-08-2025 | $20.61 | $20.61 | $21.42 | $21.42 | $20.40 | $20.40 | $20.97 | $20.97 | 1,995,391 | $1,995,391.00 |
| 05-07-2025 | $19.87 | $19.87 | $20.46 | $20.46 | $19.62 | $19.62 | $20.31 | $20.31 | 987,853 | $987,853.00 |
| 05-06-2025 | $19.70 | $19.70 | $20.30 | $20.30 | $19.50 | $19.50 | $19.86 | $19.86 | 1,078,958 | $1,078,958.00 |
| 05-05-2025 | $19.61 | $19.61 | $20.18 | $20.18 | $19.50 | $19.50 | $19.78 | $19.78 | 1,224,408 | $1,224,408.00 |
| 05-02-2025 | $20.22 | $20.22 | $21.20 | $21.20 | $20.10 | $20.10 | $20.47 | $20.47 | 1,236,754 | $1,236,754.00 |
| 05-01-2025 | $18.74 | $18.74 | $20.34 | $20.34 | $18.66 | $18.66 | $20.01 | $20.01 | 984,778 | $984,778.00 |
| 04-30-2025 | $18.95 | $18.95 | $19.14 | $19.14 | $18.26 | $18.26 | $18.66 | $18.66 | 1,384,215 | $1,384,215.00 |
| 04-29-2025 | $20.28 | $20.28 | $20.49 | $20.49 | $19.33 | $19.33 | $19.54 | $19.54 | 771,913 | $771,913.00 |
