Sable Offshore (SOC) Stock Chart & Stock Price History $21.82 +0.21 (+0.97%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Sable Offshore Stock Price Performance5 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 Email Address Ad Timothy SykesTim 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 Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$21.61$21.82+0.97%$22.15$20.90800,466 shs$1.31 billion09/05/2024$22.36$21.61-3.35%$22.98$21.00936,929 shs$1.30 billion09/04/2024$23.43$22.36-4.57%$24.33$22.241.34 million shs$1.35 billion09/03/2024$16.84$23.43+39.13%$24.36$20.099.17 million shs$1.41 billion09/02/2024$16.84$16.84$16.89$15.93359,900 shs$1.09 billion08/30/2024$16.48$16.84+2.18%$16.89$15.93359,725 shs$1.01 billion Get the Latest News and Ratings for SOC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sable Offshore and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$15.72$16.48+4.83%$16.56$15.66374,422 shs$991.54 million08/28/2024$15.81$15.72-0.57%$16.15$15.65301,065 shs$945.81 million08/27/2024$15.38$15.81+2.80%$15.85$15.22345,142 shs$951.22 million08/26/2024$15.49$15.38-0.71%$15.70$15.22203,600 shs$925.35 million08/23/2024$15.05$15.49+2.92%$15.60$15.13257,658 shs$931.97 million08/22/2024$15.09$15.05-0.27%$15.21$14.95130,336 shs$905.50 million08/21/2024$15.18$15.09-0.59%$15.19$14.90250,468 shs$907.91 million08/20/2024$15.32$15.18-0.91%$15.47$15.01147,879 shs$913.32 million08/19/2024$15.44$15.32-0.78%$15.53$15.07242,786 shs$921.74 million08/16/2024$14.90$15.44+3.62%$15.44$14.63354,272 shs$928.96 million08/15/2024$15.52$14.90-3.99%$15.79$14.89312,424 shs$896.47 million08/14/2024$14.60$15.52+6.30%$16.03$14.54486,170 shs$933.78 million08/13/2024$14.19$14.60+2.89%$15.03$14.13261,996 shs$878.42 million08/12/2024$14.06$14.19+0.92%$14.40$14.08185,124 shs$853.76 million08/09/2024$14.00$14.06+0.43%$14.23$13.66396,269 shs$845.93 million08/08/2024$13.98$14.00+0.14%$14.30$13.74287,377 shs$842.32 million08/07/2024$14.00$13.98-0.14%$14.28$13.91964,503 shs$841.12 million08/06/2024$14.53$14.00-3.65%$14.59$13.95333,920 shs$842.38 million08/05/2024$15.25$14.53-4.72%$15.16$14.13391,920 shs$874.27 million08/02/2024$15.85$15.25-3.79%$15.65$15.00423,184 shs$954.83 million08/01/2024$16.82$15.85-5.77%$17.00$15.63327,851 shs$953.69 million07/31/2024$16.74$16.82+0.48%$17.27$16.80445,100 shs$1.01 billion07/30/2024$16.52$16.74+1.33%$16.81$16.33450,762 shs$1.01 billion07/29/2024$16.57$16.52-0.30%$16.66$16.00182,839 shs$994.01 million07/26/2024$16.38$16.57+1.16%$16.63$16.17199,055 shs$997.02 million07/25/2024$16.07$16.38+1.93%$16.52$15.94244,917 shs$985.59 million07/24/2024$16.46$16.07-2.37%$16.69$16.04468,409 shs$966.93 million07/23/2024$16.06$16.46+2.49%$16.50$15.77307,262 shs$990.40 million07/22/2024$16.16$16.06-0.62%$16.60$16.00501,211 shs$966.33 million07/19/2024$15.90$16.13+1.45%$16.20$15.90175,526 shs$970.48 million07/18/2024$16.06$15.90-1.00%$16.32$15.80193,206 shs$956.70 million07/17/2024$15.63$16.06+2.75%$16.19$15.22537,782 shs$966.33 million07/16/2024$16.46$15.63-5.04%$16.56$15.63779,064 shs$940.46 million07/15/2024$16.00$16.46+2.88%$16.54$16.00577,286 shs$990.40 millionNASDAQ 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 million07/11/2024$15.41$15.58+1.10%$16.94$15.301.04 million shs$937.45 million07/10/2024$15.19$15.41+1.45%$15.43$15.00288,001 shs$927.22 million07/09/2024$15.93$15.19-4.65%$16.32$15.17227,013 shs$913.98 million07/08/2024$15.60$15.93+2.12%$16.40$15.59746,156 shs$958.51 million07/05/2024$15.79$15.64-0.95%$15.82$15.39375,326 shs$941.06 million07/04/2024$15.75$15.79+0.25%$15.94$15.45166,158 shs$950.08 million07/03/2024$15.67$15.75+0.51%$15.86$15.45166,158 shs$947.68 million07/02/2024$15.40$15.67+1.75%$15.67$15.17642,546 shs$942.86 million07/01/2024$15.07$15.40+2.19%$15.40$14.70463,834 shs$926.62 million06/28/2024$14.61$15.07+3.15%$15.39$14.557.64 million shs$906.76 million06/27/2024$14.41$14.61+1.39%$15.23$14.19308,814 shs$879.08 million06/26/2024$14.26$14.41+1.05%$14.63$13.77321,382 shs$866.99 million06/25/2024$14.86$14.26-4.04%$15.12$14.25345,553 shs$858.02 million06/24/2024$14.44$14.86+2.91%$14.92$14.28321,714 shs$894.13 million06/21/2024$14.48$14.44-0.28%$14.62$13.753.57 million shs$868.86 million06/20/2024$15.37$14.48-5.79%$15.80$14.47474,442 shs$871.26 million06/19/2024$15.44$15.37-0.42%$15.57$14.88464,329 shs$924.81 million06/18/2024$15.05$15.44+2.56%$15.57$14.88464,329 shs$928.72 million06/17/2024$14.78$15.05+1.83%$15.21$14.68380,576 shs$905.56 million06/14/2024$14.84$14.78-0.40%$15.22$14.71272,281 shs$889.31 million06/13/2024$14.81$14.84+0.20%$15.04$14.45245,327 shs$892.92 million06/12/2024$14.86$14.81-0.34%$15.13$14.70314,125 shs$891.12 million06/11/2024$15.15$14.86-1.91%$15.40$14.75362,885 shs$894.13 million06/10/2024$14.82$15.15+2.23%$15.65$14.92541,557 shs$911.58 million06/07/2024$14.88$14.79-0.60%$15.05$14.77225,018 shs$889.86 million06/06/2024$14.66$14.88+1.50%$15.20$14.57203,682 shs$895.33 million Related Companies: CRC Stock Price Chart LBRT Stock Price Chart BSM Stock Price Chart XPRO Stock Price Chart TALO Stock Price Chart CRGY Stock Price Chart HPK Stock Price Chart VET Stock Price Chart KRP Stock Price Chart CLMT Stock Price Chart Receive SOC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sable Offshore and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SOC) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-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 | SponsoredTim 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 | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredThese 5 stocks could soar after November 4thHow to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...StockEarnings | SponsoredKamala’s Dirty Election Move… RevealedAccording to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sable Offshore Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Sable Offshore With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.