Sable Offshore Corp. (SOC) Historical Stock Data
22.27 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOC is down -0.88% a day on average. There have been 13 days where Sable Offshore Corp. closed green and 17 days where SOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.05 | 22.27 | ↑$0.22 (1.00%) | 21.70 | 23.24 | 4.38M |
| 2024-12-19 | 24.05 | 22.26 | ↓$1.79 (-7.42%) | 21.84 | 24.73 | 4.03M |
| 2024-12-18 | 21.57 | 19.64 | ↓$1.93 (-8.95%) | 19.51 | 21.90 | 1.19M |
| 2024-12-17 | 21.55 | 21.33 | ↓$0.22 (-1.02%) | 21.07 | 21.86 | 1.25M |
| 2024-12-16 | 21.59 | 21.83 | ↑$0.24 (1.11%) | 20.98 | 22.05 | 1.26M |
| 2024-12-13 | 20.01 | 20.88 | ↑$0.87 (4.35%) | 19.97 | 21.00 | 1.14M |
| 2024-12-12 | 21.71 | 19.95 | ↓$1.76 (-8.11%) | 19.72 | 21.71 | 1.72M |
| 2024-12-11 | 20.47 | 21.66 | ↑$1.19 (5.81%) | 20.21 | 24.29 | 4.31M |
| 2024-12-10 | 20.47 | 20.28 | ↓$0.19 (-0.93%) | 20.09 | 20.66 | 729.88K |
| 2024-12-09 | 20.01 | 20.53 | ↑$0.52 (2.60%) | 19.86 | 20.75 | 1.05M |
| 2024-12-06 | 18.92 | 19.67 | ↑$0.75 (3.96%) | 18.80 | 20.02 | 1.14M |
| 2024-12-05 | 20.60 | 19.05 | ↓$1.55 (-7.52%) | 18.90 | 20.64 | 1.62M |
| 2024-12-04 | 21.31 | 20.48 | ↓$0.83 (-3.89%) | 20.32 | 21.42 | 1.09M |
| 2024-12-03 | 21.51 | 21.24 | ↓$0.27 (-1.26%) | 21.12 | 21.93 | 884.46K |
| 2024-12-02 | 23.46 | 21.45 | ↓$2.01 (-8.57%) | 21.35 | 23.55 | 1.27M |
| 2024-11-29 | 23.95 | 23.48 | ↓$0.47 (-1.96%) | 23.44 | 24.21 | 348.15K |
| 2024-11-27 | 24.47 | 23.91 | ↓$0.56 (-2.29%) | 23.86 | 24.70 | 619.55K |
| 2024-11-26 | 24.31 | 24.30 | ↓$0.01 (-0.04%) | 24.02 | 24.81 | 763.15K |
| 2024-11-25 | 23.80 | 24.31 | ↑$0.51 (2.14%) | 23.80 | 24.93 | 0.99M |
| 2024-11-22 | 23.09 | 24.08 | ↑$0.99 (4.29%) | 22.61 | 24.12 | 1.01M |
| 2024-11-21 | 22.21 | 23.02 | ↑$0.81 (3.65%) | 21.59 | 23.27 | 1.33M |
| 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 |
Create an account or log in to view more rows.
$SOC nothing drops
$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