Sable Offshore Corp Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Sable Offshore Corp	NYSE:SOC	NYSE	Common Stock

	Price Change	% Change	Share Price
	1.09	8.16%	14.45

High Price	Low Price	Open Price	Shares Traded	Last Trade
14.74	13.615	13.75	494,077	01:00:00

Sable Offshore (SOC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
24 May 2024	14.63	1.27	9.51%	13.615	14.74	493,977
23 May 2024	13.36	0.62	4.87%	12.82	13.73	294,914
22 May 2024	12.74	-0.40	-3.04%	12.73	13.24	245,324
21 May 2024	13.14	-0.47	-3.45%	13.08	13.68	303,494
20 May 2024	13.61	-0.15	-1.09%	13.35	13.90	483,376
17 May 2024	13.76	-0.26	-1.85%	13.47	14.22	313,587
16 May 2024	14.02	1.68	13.61%	11.82	14.0408	989,816
15 May 2024	12.34	0.64	5.47%	11.755	12.66	663,949
14 May 2024	11.70	0.68	6.17%	11.16	11.77	209,336
13 May 2024	11.02	-0.30	-2.65%	11.01	11.45	164,028
10 May 2024	11.32	0.27	2.44%	11.06	12.06	397,437
09 May 2024	11.05	0.49	4.64%	10.52	11.05	168,102
08 May 2024	10.56	-0.11	-1.03%	10.40	10.67	149,892
07 May 2024	10.67	-0.12	-1.11%	10.55	10.91	214,478
06 May 2024	10.79	0.05	0.47%	10.71	11.22	273,628
03 May 2024	10.74	0.26	2.48%	10.40	10.77	146,495
02 May 2024	10.48	0.10	0.96%	10.45	10.59	159,861
01 May 2024	10.38	-0.02	-0.19%	10.30	10.50	60,186
30 Apr 2024	10.40	-0.09	-0.86%	10.26	10.56	190,575
29 Apr 2024	10.49	-0.10	-0.94%	10.37	10.65	226,044
26 Apr 2024	10.59	0.12	1.15%	10.35	10.70	65,155
25 Apr 2024	10.47	-0.01	-0.10%	10.39	10.70	81,746

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	14.22	14.74	12.73	13.38	328,139	0.23	1.62%
1 Month	10.35	14.74	10.26	12.30	285,984	4.10	39.61%
3 Months	12.39	14.74	10.11	11.62	204,886	2.06	16.63%
6 Months	12.01	14.74	10.11	11.65	185,564	2.44	20.32%
1 Year	12.01	14.74	10.11	11.65	185,564	2.44	20.32%
3 Years	12.01	14.74	10.11	11.65	185,564	2.44	20.32%
5 Years	12.01	14.74	10.11	11.65	185,564	2.44	20.32%