Free Trial
→ The Tesla Trade Is Back In Business (From WealthPress) (Ad) Free SOC Stock Alerts

Sable Offshore (SOC) Stock Chart & Stock Price History

Sable Offshore logo
$20.65 -1.84 (-8.18%)
(As of 11/15/2024 ET)
Compare

Sable Offshore Stock Price Performance

5 Day
Performance
-13.16%
1 Month
Performance
+3.15%
3 Month
Performance
+33.74%
6 Month
Performance
+47.50%
Receive SOC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sable Offshore and its competitors with MarketBeat's FREE daily newsletter.

SOC Stock Chart for Sunday, November, 17, 2024

SOC Chart by TradingView

Sable Offshore Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$22.49$20.62
-8.31%		$22.19$20.582.35 million shs$1.34 billion
11/14/2024$22.79$22.49
-1.32%		$23.65$22.48624,937 shs$1.46 billion
11/13/2024$23.30$22.79
-2.19%		$23.73$22.78632,932 shs$1.48 billion
11/12/2024$23.78$23.30
-2.02%		$24.49$23.09871,764 shs$1.51 billion
11/11/2024$23.00$23.78
+3.39%		$24.00$22.451.07 million shs$1.54 billion
11/08/2024$23.64$23.00
-2.71%		$23.64$22.681.02 million shs$1.49 billion
11/07/2024$24.08$23.64
-1.83%		$24.70$23.501.28 million shs$1.53 billion
11/06/2024$22.65$24.08
+6.31%		$24.46$21.941.83 million shs$1.56 billion
11/05/2024$22.86$22.65
-0.92%		$23.45$22.511.11 million shs$1.47 billion
11/04/2024$22.12$22.86
+3.35%		$23.14$21.59696,812 shs$1.48 billion
11/01/2024$22.36$22.12
-1.07%		$22.60$21.77951,620 shs$1.43 billion
10/31/2024$21.05$22.36
+6.22%		$22.53$20.981.28 million shs$1.35 billion
10/30/2024$21.50$21.05
-2.09%		$22.10$21.05954,816 shs$1.27 billion
10/29/2024$21.40$21.50
+0.47%		$22.05$21.09881,394 shs$1.29 billion
10/28/2024$20.69$21.40
+3.43%		$22.39$20.40809,128 shs$1.29 billion
10/25/2024$20.59$20.72
+0.63%		$21.03$20.251.19 million shs$1.25 billion
10/24/2024$19.45$20.59
+5.86%		$20.88$19.361.18 million shs$1.24 billion
10/23/2024$19.67$19.45
-1.12%		$19.84$18.731.32 million shs$1.17 billion
10/22/2024$18.93$19.67
+3.91%		$20.50$18.991.30 million shs$1.18 billion
10/21/2024$20.24$18.93
-6.47%		$20.50$18.86913,315 shs$1.14 billion
10/18/2024$19.92$20.24
+1.61%		$20.51$19.64952,075 shs$1.22 billion
10/17/2024$20.02$19.92
-0.50%		$19.99$19.43539,365 shs$1.20 billion
10/16/2024$19.82$20.02
+1.01%		$20.45$19.69883,318 shs$1.20 billion
10/15/2024$20.66$19.82
-4.07%		$20.42$19.491.06 million shs$1.19 billion

Related Companies

This page (NYSE:SOC) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored