Free Trial

Sable Offshore (SOC) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free SOC Stock Alerts
$14.88
+0.25 (+1.71%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Sable Offshore Stock Price Performance

5 Day
Performance
+2.13%
1 Month
Performance
+41.85%
3 Month
Performance
+22.17%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SOC Stock Chart for Wednesday, May, 29, 2024

SOC Chart by TradingView

Sable Offshore Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$14.63$14.88
+1.71%		$15.23$14.01429,151 shs$895.33 million
05/27/2024$14.63$14.63$14.74$13.62494,000 shs$880.29 million
05/24/2024$13.37$14.57
+8.98%		$14.74$13.67493,977 shs$943.26 million
05/23/2024$12.74$13.37
+4.95%		$13.72$12.82317,008 shs$865.57 million
05/22/2024$13.14$12.74
-3.04%		$13.24$12.73245,324 shs$824.79 million
05/21/2024$13.61$13.14
-3.45%		$13.68$13.08303,494 shs$850.68 million
05/20/2024$13.76$13.61
-1.09%		$13.90$13.35483,376 shs$881.11 million
05/17/2024$14.00$13.76
-1.71%		$14.22$13.47313,222 shs$827.94 million
05/16/2024$12.34$14.00
+13.45%		$14.04$12.50987,194 shs$842.38 million
05/15/2024$11.70$12.34
+5.47%		$12.66$11.76663,949 shs$742.50 million
05/14/2024$11.02$11.70
+6.17%		$11.77$11.16209,335 shs$703.94 million
05/13/2024$11.32$11.02
-2.65%		$11.45$11.01164,028 shs$663.07 million
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NYSE:SOC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits