SOC Quote, Trading Chart, Sable Offshore Corp.

home / stock / soc / soc quote

Stock Information
Company Name: Sable Offshore Corp.
Stock Symbol: SOC
Market: NYSE
Website: sableoffshore.com
Menu
Get SOC Alerts

News, Short Squeeze, Breakout and More Instantly...
SOC Quote
Last:$13.035
Change Percent:0.89%
Open:$12.7
Previous Close:$12.92
High:$13.16
Low:$12.5268
Volume:997,236
Last Trade Date Time:04/15/2026 11:21:29 am
Quotes are delayed by 15 to 20 minutes.
SOC Chart
Last Twenty Trading Days
Date:2026-04-14
Open:$12.7
Close:$12.92
High:$13.16
Low:$12.5268
Volume:997,236
Date:2026-04-13
Open:$13.59
Close:$13.1839
High:$13.68
Low:$12.91
Volume:1,898,880
Date:2026-04-10
Open:$13
Close:$12.8
High:$13.39
Low:$12.905
Volume:555,609
Date:2026-04-09
Open:$13.64
Close:$13.3
High:$13.85
Low:$12.51
Volume:3,254,788
Date:2026-04-08
Open:$13.41
Close:$14.26
High:$13.43
Low:$12.92
Volume:2,338,301
Date:2026-04-07
Open:$14.39
Close:$14.23
High:$14.49
Low:$13.6648
Volume:2,063,296
Date:2026-04-06
Open:$14.81
Close:$14.81
High:$15.24
Low:$14.07
Volume:2,306,135
Date:2026-04-02
Open:$15.71
Close:$14.94
High:$15.92
Low:$14.605
Volume:3,023,520
Date:2026-04-01
Open:$16.01
Close:$16.37
High:$16.5682
Low:$14.81
Volume:2,531,655
Date:2026-03-31
Open:$17.56
Close:$17.51
High:$17.9106
Low:$16.269
Volume:2,966,040
Date:2026-03-30
Open:$18.85
Close:$18.23
High:$19.21
Low:$17.21
Volume:3,038,256
Date:2026-03-27
Open:$17.88
Close:$18.165
High:$18.49
Low:$17.405
Volume:1,537,556
Date:2026-03-26
Open:$17.985
Close:$17.495
High:$18.38
Low:$17.16
Volume:2,267,766
Date:2026-03-25
Open:$16.66
Close:$16.95
High:$17.5381
Low:$16.57
Volume:1,076,402
Date:2026-03-24
Open:$15.82
Close:$15.31
High:$17.39
Low:$15.82
Volume:3,071,900
Date:2026-03-23
Open:$15.38
Close:$17.6
High:$16.07
Low:$14.98
Volume:2,290,500
Date:2026-03-20
Open:$17.06
Close:$16.61
High:$17.89
Low:$16.87
Volume:2,110,488
Date:2026-03-19
Open:$16.71
Close:$16.94
High:$16.9899
Low:$16.37
Volume:1,659,800
Date:2026-03-18
Open:$17.26
Close:$17.35
High:$18.26
Low:$16.91
Volume:3,335,774
Date:2026-03-17
Open:$16
Close:$16.255
High:$17.94
Low:$15.75
Volume:3,787,683