Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free soc Stock Alerts

Sable Offshore (SOC) Stock Chart & Stock Price History

$21.82
+0.21 (+0.97%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sable Offshore Stock Price Performance

5 Day
Performance
+29.57%
1 Month
Performance
+56.08%
3 Month
Performance
+47.53%
6 Month
Performance
+79.88%
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

Ad Timothy Sykes
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 about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

SOC Stock Chart for Saturday, September, 7, 2024

SOC Chart by TradingView

Sable Offshore Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$21.61$21.82
+0.97%		$22.15$20.90800,466 shs$1.31 billion
09/05/2024$22.36$21.61
-3.35%		$22.98$21.00936,929 shs$1.30 billion
09/04/2024$23.43$22.36
-4.57%		$24.33$22.241.34 million shs$1.35 billion
09/03/2024$16.84$23.43
+39.13%		$24.36$20.099.17 million shs$1.41 billion
09/02/2024$16.84$16.84$16.89$15.93359,900 shs$1.09 billion
08/30/2024$16.48$16.84
+2.18%		$16.89$15.93359,725 shs$1.01 billion
08/29/2024$15.72$16.48
+4.83%		$16.56$15.66374,422 shs$991.54 million
08/28/2024$15.81$15.72
-0.57%		$16.15$15.65301,065 shs$945.81 million
08/27/2024$15.38$15.81
+2.80%		$15.85$15.22345,142 shs$951.22 million
08/26/2024$15.49$15.38
-0.71%		$15.70$15.22203,600 shs$925.35 million
08/23/2024$15.05$15.49
+2.92%		$15.60$15.13257,658 shs$931.97 million
08/22/2024$15.09$15.05
-0.27%		$15.21$14.95130,336 shs$905.50 million
08/21/2024$15.18$15.09
-0.59%		$15.19$14.90250,468 shs$907.91 million
08/20/2024$15.32$15.18
-0.91%		$15.47$15.01147,879 shs$913.32 million
08/19/2024$15.44$15.32
-0.78%		$15.53$15.07242,786 shs$921.74 million
08/16/2024$14.90$15.44
+3.62%		$15.44$14.63354,272 shs$928.96 million
08/15/2024$15.52$14.90
-3.99%		$15.79$14.89312,424 shs$896.47 million
08/14/2024$14.60$15.52
+6.30%		$16.03$14.54486,170 shs$933.78 million
08/13/2024$14.19$14.60
+2.89%		$15.03$14.13261,996 shs$878.42 million
08/12/2024$14.06$14.19
+0.92%		$14.40$14.08185,124 shs$853.76 million
08/09/2024$14.00$14.06
+0.43%		$14.23$13.66396,269 shs$845.93 million
08/08/2024$13.98$14.00
+0.14%		$14.30$13.74287,377 shs$842.32 million
08/07/2024$14.00$13.98
-0.14%		$14.28$13.91964,503 shs$841.12 million
08/06/2024$14.53$14.00
-3.65%		$14.59$13.95333,920 shs$842.38 million
08/05/2024$15.25$14.53
-4.72%		$15.16$14.13391,920 shs$874.27 million
08/02/2024$15.85$15.25
-3.79%		$15.65$15.00423,184 shs$954.83 million
08/01/2024$16.82$15.85
-5.77%		$17.00$15.63327,851 shs$953.69 million
07/31/2024$16.74$16.82
+0.48%		$17.27$16.80445,100 shs$1.01 billion
07/30/2024$16.52$16.74
+1.33%		$16.81$16.33450,762 shs$1.01 billion
07/29/2024$16.57$16.52
-0.30%		$16.66$16.00182,839 shs$994.01 million
07/26/2024$16.38$16.57
+1.16%		$16.63$16.17199,055 shs$997.02 million
07/25/2024$16.07$16.38
+1.93%		$16.52$15.94244,917 shs$985.59 million
07/24/2024$16.46$16.07
-2.37%		$16.69$16.04468,409 shs$966.93 million
07/23/2024$16.06$16.46
+2.49%		$16.50$15.77307,262 shs$990.40 million
07/22/2024$16.16$16.06
-0.62%		$16.60$16.00501,211 shs$966.33 million
07/19/2024$15.90$16.13
+1.45%		$16.20$15.90175,526 shs$970.48 million
07/18/2024$16.06$15.90
-1.00%		$16.32$15.80193,206 shs$956.70 million
07/17/2024$15.63$16.06
+2.75%		$16.19$15.22537,782 shs$966.33 million
07/16/2024$16.46$15.63
-5.04%		$16.56$15.63779,064 shs$940.46 million
07/15/2024$16.00$16.46
+2.88%		$16.54$16.00577,286 shs$990.40 million
NASDAQ to crash 50%? (Ad)

During the 2020 Covid Crash he called a market reversal - eleven days before the S&P bottomed out... Now, he's saying there are four major cracks forming in the US economy...

Click here to learn more >>>
07/12/2024$15.58$16.00
+2.70%		$16.14$15.75342,348 shs$962.72 million
07/11/2024$15.41$15.58
+1.10%		$16.94$15.301.04 million shs$937.45 million
07/10/2024$15.19$15.41
+1.45%		$15.43$15.00288,001 shs$927.22 million
07/09/2024$15.93$15.19
-4.65%		$16.32$15.17227,013 shs$913.98 million
07/08/2024$15.60$15.93
+2.12%		$16.40$15.59746,156 shs$958.51 million
07/05/2024$15.79$15.64
-0.95%		$15.82$15.39375,326 shs$941.06 million
07/04/2024$15.75$15.79
+0.25%		$15.94$15.45166,158 shs$950.08 million
07/03/2024$15.67$15.75
+0.51%		$15.86$15.45166,158 shs$947.68 million
07/02/2024$15.40$15.67
+1.75%		$15.67$15.17642,546 shs$942.86 million
07/01/2024$15.07$15.40
+2.19%		$15.40$14.70463,834 shs$926.62 million
06/28/2024$14.61$15.07
+3.15%		$15.39$14.557.64 million shs$906.76 million
06/27/2024$14.41$14.61
+1.39%		$15.23$14.19308,814 shs$879.08 million
06/26/2024$14.26$14.41
+1.05%		$14.63$13.77321,382 shs$866.99 million
06/25/2024$14.86$14.26
-4.04%		$15.12$14.25345,553 shs$858.02 million
06/24/2024$14.44$14.86
+2.91%		$14.92$14.28321,714 shs$894.13 million
06/21/2024$14.48$14.44
-0.28%		$14.62$13.753.57 million shs$868.86 million
06/20/2024$15.37$14.48
-5.79%		$15.80$14.47474,442 shs$871.26 million
06/19/2024$15.44$15.37
-0.42%		$15.57$14.88464,329 shs$924.81 million
06/18/2024$15.05$15.44
+2.56%		$15.57$14.88464,329 shs$928.72 million
06/17/2024$14.78$15.05
+1.83%		$15.21$14.68380,576 shs$905.56 million
06/14/2024$14.84$14.78
-0.40%		$15.22$14.71272,281 shs$889.31 million
06/13/2024$14.81$14.84
+0.20%		$15.04$14.45245,327 shs$892.92 million
06/12/2024$14.86$14.81
-0.34%		$15.13$14.70314,125 shs$891.12 million
06/11/2024$15.15$14.86
-1.91%		$15.40$14.75362,885 shs$894.13 million
06/10/2024$14.82$15.15
+2.23%		$15.65$14.92541,557 shs$911.58 million
06/07/2024$14.88$14.79
-0.60%		$15.05$14.77225,018 shs$889.86 million
06/06/2024$14.66$14.88
+1.50%		$15.20$14.57203,682 shs$895.33 million

Related Companies:
This page (NYSE:SOC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | 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
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored