Sable Offshore Price Insights

Sable Offshore Corp (SOC)

22.99 +0.89 (+4.03%) USD | NYSE | Nov 21, 16:00

22.99 0.00 (0.00%) After-Hours: 19:54

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	21.99	22.67	21.88	22.10	753540.0
Nov 19, 2024	21.46	21.85	21.01	21.68	976791.0
Nov 18, 2024	20.88	22.77	20.79	21.59	2.361M
Nov 15, 2024	21.30	22.24	20.58	20.65	2.350M
Nov 14, 2024	22.94	23.65	22.48	22.49	670969.0
Nov 13, 2024	23.40	23.73	22.78	22.79	633038.0
Nov 12, 2024	23.69	24.49	23.09	23.30	871904.0
Nov 11, 2024	23.20	24.03	22.42	23.79	1.072M
Nov 08, 2024	23.50	23.64	22.68	23.00	1.016M
Nov 07, 2024	23.96	24.70	23.50	23.64	1.282M
Nov 06, 2024	22.64	24.46	21.94	24.08	1.828M
Nov 05, 2024	22.80	23.45	22.51	22.64	1.106M
Nov 04, 2024	22.36	23.14	21.59	22.86	697401.0
Nov 01, 2024	22.20	22.60	21.77	22.12	951631.0
Oct 31, 2024	21.23	22.53	20.98	22.36	1.285M
Oct 30, 2024	21.47	22.10	21.05	21.05	966890.0
Oct 29, 2024	21.15	22.05	21.08	21.50	881395.0
Oct 28, 2024	20.56	22.39	20.40	21.40	809409.0
Oct 25, 2024	20.59	21.07	20.25	20.69	1.186M
Oct 24, 2024	19.49	20.88	19.36	20.59	1.177M
Oct 23, 2024	19.49	19.84	18.73	19.45	1.322M
Oct 22, 2024	18.87	20.50	18.87	19.67	1.297M
Oct 21, 2024	20.50	20.50	18.86	18.93	913395.0
Oct 18, 2024	20.00	20.51	19.64	20.24	952077.0
Oct 17, 2024	20.02	20.02	19.43	19.90	548354.0

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).

Read full definition.

Price Range, Past 5 Years

9.58

Minimum

Jul 19 2021

28.30

Maximum

Sep 19 2024

11.35

Average

10.12

Median

Jan 18 2023

Price Benchmarks

Battalion Oil Corp	3.50
Helmerich & Payne Inc	34.44
Patterson-UTI Energy Inc	8.36
Berry Corp (bry)	4.26
Seadrill Ltd	40.27

Price Related Metrics

Price to Book Value	12.23
Earnings Yield	-25.48%
Market Cap	2.048B