Sable Offshore Corp. (SOC) Historical Stock Data
22.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOC is up 0.78% a day on average. There have been 17 days where Sable Offshore Corp. closed green and 13 days where SOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.88 | 22.10 | ↑$0.22 (1.01%) | 21.88 | 22.67 | 753.55K |
| 2024-11-19 | 21.46 | 21.68 | ↑$0.22 (1.03%) | 21.01 | 21.84 | 848.26K |
| 2024-11-18 | 20.88 | 21.59 | ↑$0.71 (3.40%) | 20.79 | 22.77 | 2.32M |
| 2024-11-15 | 21.30 | 20.65 | ↓$0.65 (-3.05%) | 20.58 | 22.19 | 2.35M |
| 2024-11-14 | 22.94 | 22.49 | ↓$0.45 (-1.96%) | 22.48 | 23.65 | 544.96K |
| 2024-11-13 | 23.40 | 22.79 | ↓$0.61 (-2.61%) | 22.78 | 23.73 | 632.93K |
| 2024-11-12 | 23.69 | 23.30 | ↓$0.39 (-1.65%) | 23.10 | 24.49 | 871.76K |
| 2024-11-11 | 23.20 | 23.79 | ↑$0.59 (2.54%) | 22.45 | 24.00 | 1.07M |
| 2024-11-08 | 23.50 | 23.00 | ↓$0.50 (-2.13%) | 22.68 | 23.64 | 1.02M |
| 2024-11-07 | 23.96 | 23.64 | ↓$0.32 (-1.34%) | 23.52 | 24.70 | 1.04M |
| 2024-11-06 | 22.64 | 24.08 | ↑$1.44 (6.36%) | 21.94 | 24.46 | 1.83M |
| 2024-11-05 | 22.80 | 22.64 | ↓$0.16 (-0.70%) | 22.51 | 23.45 | 1.11M |
| 2024-11-04 | 22.36 | 22.86 | ↑$0.50 (2.24%) | 21.59 | 23.13 | 696.71K |
| 2024-11-01 | 22.20 | 22.12 | ↓$0.08 (-0.36%) | 21.78 | 22.54 | 881.04K |
| 2024-10-31 | 21.23 | 22.36 | ↑$1.13 (5.32%) | 20.98 | 22.53 | 1.29M |
| 2024-10-30 | 21.47 | 21.05 | ↓$0.42 (-1.96%) | 21.05 | 22.10 | 0.96M |
| 2024-10-29 | 21.15 | 21.50 | ↑$0.35 (1.65%) | 21.09 | 22.05 | 881.39K |
| 2024-10-28 | 20.56 | 21.40 | ↑$0.84 (4.09%) | 20.41 | 22.37 | 753.16K |
| 2024-10-25 | 20.59 | 20.69 | ↑$0.10 (0.49%) | 20.25 | 21.03 | 1.19M |
| 2024-10-24 | 19.49 | 20.59 | ↑$1.10 (5.64%) | 19.36 | 20.88 | 1.18M |
| 2024-10-23 | 19.49 | 19.45 | ↓$0.04 (-0.21%) | 18.73 | 19.84 | 1.32M |
| 2024-10-22 | 18.87 | 19.67 | ↑$0.80 (4.24%) | 18.87 | 20.50 | 1.30M |
| 2024-10-21 | 20.50 | 18.93 | ↓$1.57 (-7.66%) | 18.86 | 20.50 | 0.91M |
| 2024-10-18 | 20.00 | 20.24 | ↑$0.24 (1.20%) | 19.66 | 20.51 | 0.95M |
| 2024-10-17 | 20.02 | 19.90 | ↓$0.12 (-0.60%) | 19.43 | 20.02 | 514.37K |
| 2024-10-16 | 20.00 | 20.01 | ↑$0.01 (0.05%) | 19.69 | 20.45 | 882.20K |
| 2024-10-15 | 20.15 | 19.82 | ↓$0.33 (-1.64%) | 19.49 | 20.43 | 1.06M |
| 2024-10-14 | 20.46 | 20.66 | ↑$0.20 (0.98%) | 20.24 | 21.32 | 1.16M |
| 2024-10-11 | 19.44 | 20.52 | ↑$1.08 (5.56%) | 19.44 | 21.69 | 1.25M |
| 2024-10-10 | 19.19 | 19.84 | ↑$0.65 (3.39%) | 18.51 | 20.37 | 2.99M |
Create an account or log in to view more rows.
$SOC news?
$SOC it's going down??
$SOC Bullish AF ??
$SOC see you on the moon
$SOC looks good
$SOC time to run
$SOC MACD turned bullish
$SOC Market is down
No worries
$SOC my put options are fine
$SOC Wish I shorted