Sable Offshore Corp (SOC)
28.30
+2.53
(+9.82%)
USD |
NYSE |
Sep 19, 16:00
28.50
+0.20
(+0.71%)
Pre-Market: 20:00
Sable Offshore Price: 28.30 for Sept. 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 26.46 | 28.67 | 26.16 | 28.30 | 1.349M |
| Sep 18, 2024 | 25.72 | 26.15 | 25.28 | 25.77 | 913071.0 |
| Sep 17, 2024 | 24.87 | 26.33 | 24.69 | 25.89 | 644609.0 |
| Sep 16, 2024 | 22.60 | 25.26 | 22.44 | 25.05 | 825357.0 |
| Sep 13, 2024 | 21.17 | 22.57 | 21.17 | 22.54 | 732742.0 |
| Sep 12, 2024 | 20.69 | 21.60 | 20.57 | 21.16 | 795830.0 |
| Sep 11, 2024 | 20.52 | 21.01 | 20.23 | 20.65 | 551752.0 |
| Sep 10, 2024 | 22.31 | 22.38 | 20.62 | 20.63 | 905495.0 |
| Sep 09, 2024 | 22.04 | 23.40 | 21.99 | 22.33 | 782438.0 |
| Sep 06, 2024 | 21.72 | 22.15 | 20.90 | 21.82 | 800466.0 |
| Sep 05, 2024 | 22.74 | 22.98 | 21.00 | 21.61 | 936963.0 |
| Sep 04, 2024 | 23.59 | 24.33 | 22.24 | 22.37 | 1.343M |
| Sep 03, 2024 | 20.10 | 24.36 | 20.09 | 23.43 | 9.169M |
| Aug 30, 2024 | 16.60 | 16.89 | 15.93 | 16.84 | 359924.0 |
| Aug 29, 2024 | 15.90 | 16.56 | 15.66 | 16.48 | 377457.0 |
| Aug 28, 2024 | 15.81 | 16.15 | 15.65 | 15.72 | 301065.0 |
| Aug 27, 2024 | 15.46 | 15.85 | 15.22 | 15.81 | 345142.0 |
| Aug 26, 2024 | 15.70 | 15.70 | 15.22 | 15.38 | 203600.0 |
| Aug 23, 2024 | 15.13 | 15.60 | 15.13 | 15.49 | 259017.0 |
| Aug 22, 2024 | 15.14 | 15.21 | 14.95 | 15.05 | 130336.0 |
| Aug 21, 2024 | 15.18 | 15.20 | 14.90 | 15.09 | 250468.0 |
| Aug 20, 2024 | 15.45 | 15.47 | 15.01 | 15.18 | 147879.0 |
| Aug 19, 2024 | 15.32 | 15.54 | 15.07 | 15.33 | 242786.0 |
| Aug 16, 2024 | 14.93 | 15.44 | 14.63 | 15.44 | 354272.0 |
| Aug 15, 2024 | 15.71 | 15.81 | 14.89 | 14.95 | 312424.0 |
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).
Price Range, Past 5 Years
9.58
Minimum
Jul 19 2021
28.30
Maximum
Sep 19 2024
10.79
Average
10.08
Median
Price Benchmarks
| Battalion Oil Corp | 2.94 |
| Helmerich & Payne Inc | 32.24 |
| Patterson-UTI Energy Inc | 8.51 |
| Berry Corp (bry) | 5.52 |
| Seadrill Ltd | 41.57 |
Price Related Metrics
| Price to Book Value | 15.04 |
| Earnings Yield | -22.86% |
| Market Cap | 1.835B |