Sable Offshore (SOC) Price: 2.315

Sable Offshore Corp. (SOC)

2.315 -0.16 (-6.65%) USD | NYSE | Nov 04, 10:25

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	2.48	2.625	2.415	2.48	7.181M
Nov 02, 2026	2.67	2.67	2.41	2.46	11.98M
Oct 30, 2026	2.85	2.895	2.63	2.75	6.612M
Oct 29, 2026	3.04	3.07	2.85	2.88	4.806M
Oct 28, 2026	3.08	3.12	2.97	3.06	4.262M
Oct 27, 2026	3.10	3.17	3.00	3.08	6.012M
Oct 26, 2026	3.16	3.255	3.11	3.13	4.378M
Oct 23, 2026	3.16	3.28	3.13	3.26	6.492M
Oct 22, 2026	3.20	3.22	2.981	3.04	4.131M
Oct 21, 2026	3.19	3.236	3.095	3.17	7.680M
Oct 20, 2026	3.20	3.240	2.95	3.16	9.136M
Oct 19, 2026	3.27	3.340	3.18	3.19	4.452M
Oct 16, 2026	3.37	3.389	3.26	3.32	5.076M
Oct 15, 2026	3.35	3.46	3.30	3.32	3.764M
Oct 14, 2026	3.65	3.68	3.35	3.36	5.624M
Oct 13, 2026	3.77	3.835	3.525	3.62	5.901M
Oct 12, 2026	3.76	3.795	3.635	3.73	3.877M
Oct 09, 2026	3.84	3.84	3.67	3.72	4.835M
Oct 08, 2026	3.78	4.10	3.71	3.86	14.77M
Oct 07, 2026	3.56	3.72	3.54	3.67	5.511M
Oct 06, 2026	3.42	3.69	3.355	3.57	5.705M
Oct 05, 2026	3.50	3.675	3.30	3.47	6.696M
Oct 02, 2026	3.51	3.70	3.395	3.51	10.47M
Oct 01, 2026	3.45	3.500	3.28	3.29	6.138M
Sep 30, 2026	3.43	3.675	3.385	3.46	10.43M

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks