Sable Offshore Corp. (SOC) Historical Stock Data
25.91 ↓0.22 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOC is down -0.50% a day on average. There have been 14 days where Sable Offshore Corp. closed green and 16 days where SOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 25.75 | 25.91 | ↑$0.16 (0.62%) | 25.14 | 26.25 | 559.92K |
| 2025-03-27 | 26.20 | 26.13 | ↓$0.07 (-0.27%) | 25.92 | 27.06 | 641.49K |
| 2025-03-26 | 26.61 | 26.17 | ↓$0.44 (-1.65%) | 25.91 | 26.93 | 774.68K |
| 2025-03-25 | 25.70 | 26.34 | ↑$0.64 (2.49%) | 25.70 | 26.55 | 1.03M |
| 2025-03-24 | 25.59 | 25.89 | ↑$0.30 (1.17%) | 24.20 | 25.92 | 1.51M |
| 2025-03-21 | 25.55 | 25.12 | ↓$0.43 (-1.68%) | 24.92 | 26.15 | 1.18M |
| 2025-03-20 | 25.86 | 25.95 | ↑$0.09 (0.35%) | 25.67 | 26.36 | 775.05K |
| 2025-03-19 | 25.52 | 25.95 | ↑$0.43 (1.68%) | 25.06 | 26.48 | 1.02M |
| 2025-03-18 | 24.98 | 25.60 | ↑$0.62 (2.48%) | 23.53 | 26.08 | 1.23M |
| 2025-03-17 | 24.90 | 25.36 | ↑$0.46 (1.85%) | 24.89 | 25.75 | 842.43K |
| 2025-03-14 | 24.00 | 24.86 | ↑$0.86 (3.58%) | 23.77 | 25.23 | 891.67K |
| 2025-03-13 | 24.28 | 23.66 | ↓$0.62 (-2.55%) | 23.23 | 24.46 | 886.58K |
| 2025-03-12 | 23.62 | 24.41 | ↑$0.79 (3.34%) | 23.61 | 24.97 | 1.26M |
| 2025-03-11 | 23.16 | 23.05 | ↓$0.11 (-0.47%) | 22.33 | 23.40 | 1.01M |
| 2025-03-10 | 23.68 | 22.63 | ↓$1.05 (-4.43%) | 22.01 | 23.81 | 1.66M |
| 2025-03-07 | 23.50 | 24.15 | ↑$0.65 (2.77%) | 22.61 | 24.76 | 1.32M |
| 2025-03-06 | 23.27 | 23.09 | ↓$0.18 (-0.77%) | 22.68 | 24.07 | 1.66M |
| 2025-03-05 | 24.93 | 23.40 | ↓$1.53 (-6.14%) | 22.86 | 25.20 | 3.32M |
| 2025-03-04 | 25.61 | 25.45 | ↓$0.16 (-0.62%) | 24.09 | 26.16 | 2.32M |
| 2025-03-03 | 28.95 | 26.11 | ↓$2.84 (-9.81%) | 25.50 | 28.96 | 1.58M |
| 2025-02-28 | 27.53 | 28.37 | ↑$0.84 (3.05%) | 27.32 | 28.68 | 494.07K |
| 2025-02-27 | 29.08 | 27.77 | ↓$1.31 (-4.50%) | 27.67 | 29.20 | 1.10M |
| 2025-02-26 | 29.48 | 29.08 | ↓$0.40 (-1.36%) | 28.53 | 30.24 | 775.39K |
| 2025-02-25 | 29.37 | 29.17 | ↓$0.20 (-0.68%) | 28.35 | 29.80 | 1.04M |
| 2025-02-24 | 28.57 | 29.34 | ↑$0.77 (2.70%) | 28.43 | 29.78 | 0.92M |
| 2025-02-21 | 29.76 | 28.49 | ↓$1.27 (-4.27%) | 28.36 | 30.11 | 1.28M |
| 2025-02-20 | 30.00 | 29.39 | ↓$0.61 (-2.03%) | 28.65 | 30.36 | 1.27M |
| 2025-02-19 | 30.55 | 30.63 | ↑$0.08 (0.26%) | 29.52 | 32.33 | 2.36M |
| 2025-02-18 | 30.90 | 31.31 | ↑$0.41 (1.33%) | 30.60 | 32.05 | 1.25M |
| 2025-02-14 | 31.00 | 30.53 | ↓$0.47 (-1.52%) | 28.98 | 31.20 | 2.61M |
Create an account or log in to view more rows.
$SOC gonna take my L with this one
$SOC has just been halted from trading.
$SOC in it to win it
$SOC If options never existed
what do you think this stock would be trading at?
$SOC I'll say it again slowwwllyyyy! Better stocks to short by far
$SOC nothing drops
$SOC news?
$SOC it's going down??
$SOC Bullish AF ??
$SOC see you on the moon