Free Trial

Sable Offshore (SOC) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free SOC Stock Alerts
$11.32
+0.27 (+2.44%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Sable Offshore Stock Price Performance

5 Day
Performance
+6.49%
1 Month
Performance
+3.28%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

SOC Stock Chart for Sunday, May, 12, 2024

SOC Chart by TradingView

Sable Offshore Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$11.05$11.32
+2.44%		$12.06$11.06395,058 shs$681.08 million
05/09/2024$10.56$11.05
+4.64%		$11.05$10.52168,102 shs$664.83 million
05/08/2024$10.63$10.56
-0.66%		$10.67$10.40149,892 shs$635.40 million
05/07/2024$10.81$10.63
-1.67%		$10.88$10.55207,664 shs$639.61 million
05/06/2024$10.74$10.81
+0.65%		$11.18$10.71273,628 shs$650.44 million
05/03/2024$10.46$10.74
+2.68%		$10.77$10.40146,495 shs$646.23 million
05/02/2024$10.38$10.46
+0.77%		$10.58$10.45159,861 shs$629.38 million
05/01/2024$10.40$10.38
-0.19%		$10.50$10.3060,186 shs$624.57 million
04/30/2024$10.49$10.40
-0.86%		$10.56$10.26190,575 shs$625.77 million
04/29/2024$10.59$10.49
-0.94%		$10.65$10.37226,044 shs$631.18 million
04/26/2024$10.47$10.56
+0.86%		$10.69$10.3665,155 shs$635.40 million
04/25/2024$10.48$10.47
-0.10%		$10.77$10.3984,414 shs$629.98 million
04/24/2024$10.62$10.48
-1.32%		$10.95$10.47222,313 shs$630.58 million
04/23/2024$10.49$10.62
+1.29%		$10.95$10.42571,425 shs$639.01 million
04/22/2024$10.39$10.49
+0.91%		$10.74$10.33270,385 shs$630.88 million
04/19/2024$10.26$10.39
+1.27%		$10.56$10.38150,415 shs$625.17 million
04/18/2024$10.32$10.26
-0.58%		$10.36$10.11132,384 shs$617.34 million
04/17/2024$10.92$10.32
-5.49%		$10.96$10.17375,773 shs$620.95 million
04/16/2024$10.87$10.92
+0.46%		$11.07$10.82209,088 shs$657.06 million
04/15/2024$10.96$10.87
-0.82%		$11.05$10.8073,646 shs$654.00 million
04/12/2024$10.95$10.96
+0.09%		$11.00$10.91147,274 shs$659.46 million
04/11/2024$10.95$10.95$11.15$10.8896,541 shs$658.82 million
04/10/2024$11.00$10.95
-0.45%		$11.00$10.8863,257 shs$658.82 million
04/09/2024$10.97$11.00
+0.27%		$11.00$10.9043,463 shs$661.87 million
04/08/2024$10.93$10.97
+0.37%		$11.08$10.85105,971 shs$660.07 million
04/05/2024$10.97$10.93
-0.36%		$11.25$10.8863,719 shs$145.26 million
04/04/2024$10.95$10.97
+0.18%		$10.98$10.8431,322 shs$145.79 million
04/03/2024$10.95$10.95$11.02$10.89121,902 shs$145.53 million
04/02/2024$10.95$10.95$11.14$10.80116,885 shs$145.53 million
04/01/2024$10.96$10.95
-0.09%		$11.11$10.85140,683 shs$145.53 million
03/29/2024$10.96$10.96$11.15$10.86826,201 shs$145.66 million
03/28/2024$11.12$10.96
-1.44%		$11.15$10.86826,201 shs$145.66 million
03/27/2024$11.15$11.12
-0.27%		$11.27$11.0284,109 shs$147.79 million
03/26/2024$11.20$11.15
-0.45%		$11.44$11.12169,132 shs$148.18 million
03/25/2024$11.15$11.20
+0.45%		$11.56$11.1387,384 shs$148.21 million
03/22/2024$11.18$11.15
-0.27%		$11.42$10.9994,592 shs$148.18 million
03/21/2024$10.97$11.18
+1.91%		$11.28$10.97116,515 shs$148.58 million
03/20/2024$10.80$10.97
+1.57%		$11.06$10.60492,513 shs$145.79 million
03/19/2024$11.34$10.80
-4.76%		$11.37$10.72250,432 shs$143.53 million
03/18/2024$11.68$11.34
-2.91%		$11.78$11.32141,953 shs$150.71 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024$11.75$11.68
-0.60%		$11.84$11.62113,963 shs$155.23 million
03/14/2024$11.89$11.75
-1.18%		$11.99$11.73314,165 shs$156.16 million
03/13/2024$11.99$11.89
-0.83%		$12.00$11.7861,124 shs$158.02 million
03/12/2024$12.10$11.99
-0.91%		$12.10$11.92202,188 shs$159.35 million
03/11/2024$12.00$12.10
+0.83%		$12.18$12.0011,751 shs$160.83 million
03/08/2024$12.13$12.00
-1.07%		$12.33$11.75166,186 shs$159.48 million
03/07/2024$12.21$12.13
-0.66%		$12.34$12.0554,338 shs$161.21 million
03/06/2024$12.29$12.21
-0.65%		$12.55$12.1534,338 shs$162.27 million
03/05/2024$12.21$12.29
+0.66%		$12.40$12.0013,617 shs$163.33 million
03/04/2024$12.20$12.21
+0.08%		$12.34$12.0530,768 shs$162.27 million
03/01/2024$12.18$12.15
-0.25%		$12.39$12.1099,902 shs$161.47 million
02/29/2024$12.30$12.18
-0.94%		$12.76$12.1466,694 shs$161.87 million
02/28/2024$12.38$12.30
-0.69%		$12.76$12.0749,068 shs$163.40 million
02/27/2024$11.98$12.38
+3.34%		$13.00$12.00106,370 shs$164.53 million
02/26/2024$11.89$11.98
+0.76%		$12.15$11.7577,732 shs$159.24 million
02/23/2024$12.00$11.89
-0.92%		$12.14$11.8515,161 shs$158.02 million
02/22/2024$12.00$12.00$12.20$11.9349,875 shs$159.48 million
02/21/2024$12.00$12.00$12.04$11.6583,976 shs$159.48 million
02/20/2024$12.07$12.00
-0.58%		$12.40$11.7263,505 shs$159.48 million
02/19/2024$12.07$12.07$12.45$11.33105,100 shs$160.41 million
02/16/2024N/A$12.07$12.45$11.33102,769 shs$0.00

Related Companies:
This page (NYSE:SOC) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company