Sable Offshore Corp. (SOC)
4.87
-0.23
(-4.51%)
USD |
NYSE |
Aug 24, 16:00
4.89
+0.02
(+0.41%)
Pre-Market: 20:00
Sable Offshore Price : 4.87 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 4.59 | 4.95 | 4.59 | 4.79 | 3.650M |
| Aug 05, 2026 | 4.54 | 4.74 | 4.395 | 4.63 | 5.068M |
| Aug 04, 2026 | 4.60 | 4.76 | 4.44 | 4.48 | 5.659M |
| Aug 03, 2026 | 5.05 | 5.27 | 4.76 | 4.82 | 8.590M |
| Jul 31, 2026 | 4.56 | 5.325 | 4.53 | 5.29 | 16.51M |
| Jul 30, 2026 | 4.27 | 4.495 | 4.224 | 4.48 | 7.404M |
| Jul 29, 2026 | 4.23 | 4.415 | 4.152 | 4.36 | 4.745M |
| Jul 28, 2026 | 4.40 | 4.55 | 4.10 | 4.14 | 5.445M |
| Jul 27, 2026 | 4.49 | 4.68 | 4.28 | 4.40 | 6.750M |
| Jul 24, 2026 | 4.63 | 4.80 | 4.50 | 4.71 | 5.585M |
| Jul 23, 2026 | 4.50 | 4.725 | 4.41 | 4.66 | 9.705M |
| Jul 22, 2026 | 4.325 | 4.45 | 4.26 | 4.38 | 4.381M |
| Jul 21, 2026 | 4.19 | 4.402 | 4.15 | 4.19 | 6.795M |
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. | 164.05 |
| Epsilon Energy Ltd. | 5.61 |
| Empire Petroleum Corp. | 3.21 |
| Phoenix Rising Cos. | 0.0001 |
| NACCO Industries, Inc. | 40.99 |
Price Related Metrics
| PS Ratio | 4.764 |
| Price to Book Value | 1.905 |
| Earnings Yield | -68.34% |
| Market Cap | 752.57M |