Sable Offshore Corp. (SOC)
4.825
-0.34
(-6.67%)
USD |
NYSE |
Sep 14, 16:00
4.825
0.00 (0.00%)
After-Hours: 16:25
Sable Offshore Price : 4.825 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 4.80 | 5.26 | 4.80 | 5.17 | 9.221M |
| Sep 10, 2026 | 5.12 | 5.12 | 4.82 | 4.92 | 6.983M |
| Sep 09, 2026 | 4.85 | 5.01 | 4.73 | 4.92 | 5.612M |
| Sep 08, 2026 | 4.92 | 5.02 | 4.77 | 4.85 | 4.957M |
| Sep 04, 2026 | 4.79 | 4.84 | 4.625 | 4.74 | 3.876M |
| Sep 03, 2026 | 4.79 | 4.94 | 4.62 | 4.72 | 6.012M |
| Sep 02, 2026 | 4.62 | 4.89 | 4.54 | 4.75 | 8.128M |
| Sep 01, 2026 | 4.88 | 4.94 | 4.695 | 4.77 | 5.815M |
| Aug 31, 2026 | 4.55 | 4.84 | 4.515 | 4.83 | 6.590M |
| Aug 28, 2026 | 4.55 | 4.720 | 4.49 | 4.49 | 5.683M |
| Aug 27, 2026 | 4.65 | 4.705 | 4.47 | 4.66 | 11.86M |
| Aug 26, 2026 | 4.71 | 4.83 | 4.435 | 4.63 | 7.573M |
| Aug 25, 2026 | 4.70 | 4.804 | 4.61 | 4.71 | 6.490M |
| Aug 24, 2026 | 5.01 | 5.185 | 4.855 | 4.87 | 7.446M |
| Aug 21, 2026 | 5.08 | 5.435 | 4.94 | 5.10 | 10.93M |
| Aug 20, 2026 | 5.16 | 5.30 | 4.87 | 5.07 | 10.57M |
| Aug 19, 2026 | 4.06 | 5.155 | 3.99 | 4.78 | 28.92M |
| Aug 18, 2026 | 4.00 | 4.06 | 3.78 | 3.99 | 9.412M |
| Aug 17, 2026 | 4.15 | 4.17 | 3.94 | 4.02 | 12.15M |
| Aug 14, 2026 | 4.15 | 4.30 | 4.06 | 4.15 | 10.66M |
| Aug 13, 2026 | 4.28 | 4.31 | 3.86 | 4.03 | 12.46M |
| Aug 12, 2026 | 4.76 | 4.97 | 4.245 | 4.38 | 8.659M |
| Aug 11, 2026 | 4.75 | 4.893 | 4.21 | 4.65 | 15.63M |
| Aug 10, 2026 | 4.85 | 5.09 | 4.80 | 5.09 | 6.592M |
| Aug 07, 2026 | 4.86 | 4.910 | 4.65 | 4.75 | 3.733M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ExxonMobil Holdings Corp. | 165.06 |
| Epsilon Energy Ltd. | 6.27 |
| Empire Petroleum Corp. | 2.51 |
| Phoenix Rising Cos. | 0.0001 |
| ConocoPhillips | 136.67 |
Price Related Metrics
| PS Ratio | 4.720 |
| Price to Book Value | 1.888 |
| Earnings Yield | -68.98% |
| Market Cap | 745.62M |