Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sable Offshore Corp | NYSE:SOC | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.43 | -1.80% | 23.48 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 24.21 | 23.42 | 23.995 | 341,099 | 22:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 23.48 | -0.43 | -1.80% | 23.42 | 24.21 | 348,152 |
| 27 Nov 2024 | 23.91 | -0.39 | -1.60% | 23.86 | 24.70 | 619,548 |
| 26 Nov 2024 | 24.30 | -0.01 | -0.04% | 24.00 | 24.81 | 763,648 |
| 25 Nov 2024 | 24.31 | 0.23 | 0.96% | 23.80 | 24.93 | 973,455 |
| 22 Nov 2024 | 24.08 | 1.06 | 4.60% | 22.61 | 24.12 | 1,006,268 |
| 21 Nov 2024 | 23.02 | 0.92 | 4.16% | 21.59 | 23.265 | 1,327,956 |
| 20 Nov 2024 | 22.10 | 0.42 | 1.94% | 21.88 | 22.67 | 753,550 |
| 19 Nov 2024 | 21.68 | 0.09 | 0.42% | 21.01 | 21.85 | 976,289 |
| 18 Nov 2024 | 21.59 | 0.94 | 4.55% | 20.79 | 22.7699 | 2,360,743 |
| 15 Nov 2024 | 20.65 | -1.84 | -8.18% | 20.58 | 22.24 | 2,348,581 |
| 14 Nov 2024 | 22.49 | -0.30 | -1.32% | 22.483 | 23.65 | 671,961 |
| 13 Nov 2024 | 22.79 | -0.51 | -2.19% | 22.78 | 23.73 | 632,932 |
| 12 Nov 2024 | 23.30 | -0.49 | -2.06% | 23.09 | 24.49 | 871,889 |
| 11 Nov 2024 | 23.79 | 0.79 | 3.43% | 22.42 | 24.03 | 1,072,363 |
| 08 Nov 2024 | 23.00 | -0.64 | -2.71% | 22.68 | 23.64 | 1,016,167 |
| 07 Nov 2024 | 23.64 | -0.44 | -1.83% | 23.4961 | 24.70 | 1,281,711 |
| 06 Nov 2024 | 24.08 | 1.44 | 6.36% | 21.94 | 24.46 | 1,809,379 |
| 05 Nov 2024 | 22.64 | -0.22 | -0.96% | 22.511 | 23.45 | 1,105,873 |
| 04 Nov 2024 | 22.86 | 0.74 | 3.35% | 21.59 | 23.135 | 696,812 |
| 01 Nov 2024 | 22.12 | -0.24 | -1.07% | 21.77 | 22.60 | 951,620 |
| 31 Oct 2024 | 22.36 | 1.31 | 6.22% | 20.98 | 22.53 | 1,279,948 |
| 30 Oct 2024 | 21.05 | -0.45 | -2.09% | 21.05 | 22.095 | 960,326 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.09 | 24.93 | 22.61 | 24.17 | 840,730 | 0.39 | 1.69% |
| 1 Month | 22.20 | 24.93 | 20.58 | 22.77 | 1,117,934 | 1.28 | 5.77% |
| 3 Months | 21.72 | 28.67 | 18.51 | 22.34 | 1,217,190 | 1.76 | 8.10% |
| 6 Months | 14.83 | 28.67 | 13.66 | 20.67 | 871,266 | 8.65 | 58.33% |
| 1 Year | 12.01 | 28.67 | 10.11 | 19.69 | 628,084 | 11.47 | 95.50% |
| 3 Years | 12.01 | 28.67 | 10.11 | 19.69 | 628,084 | 11.47 | 95.50% |
| 5 Years | 12.01 | 28.67 | 10.11 | 19.69 | 628,084 | 11.47 | 95.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
