stockNYSE: SOC • 28 Days Updates
Sable Offshore Corp. (SOC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Sable Offshore (SOC) is an offshore operations company trading on NYSE Stocks. The stock last closed at $3.72, moving +5.98% over the past week and -28.05% across 28 days. Over longer periods, shares moved -16.03% over 3 months, -71.34% over 6 months and -81.07% over 12 months. Comparable equities OR (OR Royalties) (-5.13%), DAL (Delta Air Lines) (+2.83%), TFC (Truist Financial) (-8.51%), VNT (Vontier) (+0.09%) and CRC (California Resources) (-6.52%) moved over the same 28-day stretch, for comparison.
Investor Relations:sableoffshore.com
Price & Performance Trajectory
Sable Offshore Corp.NYSE: SOC
Latest Close
$3.72
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSOC session performance
✓ Latest Close USD
$3.72
Latest session close
$-1.45vs period start
Period Return % % GAIN
-28.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.38 / $3.28
Period range envelope
$2.10channel spread
Total Volume SHARES
174.94M
Period turnover
Avg: 8.75M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.72 | -3.63% | $3.84 | $3.67 | 4.78M |
| Oct 08, 2026 | $3.86 | +5.18% | $4.10 | $3.71 | 14.77M |
| Oct 07, 2026 | $3.67 | +2.80% | $3.72 | $3.54 | 5.51M |
| Oct 06, 2026 | $3.57 | +2.88% | $3.69 | $3.36 | 5.70M |
| Oct 05, 2026 | $3.47 | -1.14% | $3.68 | $3.30 | 6.70M |
| Oct 02, 2026 | $3.51 | +6.69% | $3.70 | $3.40 | 10.46M |
| Oct 01, 2026 | $3.29 | -4.91% | $3.50 | $3.28 | 6.14M |
| Sep 30, 2026 | $3.46 | +1.76% | $3.68 | $3.39 | 10.43M |
| Sep 29, 2026 | $3.40 | -4.76% | $3.67 | $3.38 | 12.89M |
| Sep 28, 2026 | $3.57 | -7.99% | $3.92 | $3.54 | 9.35M |
| Sep 25, 2026 | $3.88 | -2.27% | $3.97 | $3.64 | 11.62M |
| Sep 23, 2026 | $4.15 | -3.71% | $4.44 | $4.15 | 7.61M |
| Sep 22, 2026 | $4.31 | -0.46% | $4.43 | $4.24 | 4.96M |
| Sep 21, 2026 | $4.33 | -5.04% | $4.47 | $4.25 | 6.63M |
| Sep 18, 2026 | $4.56 | +4.83% | $4.67 | $4.29 | 14.73M |
Page 1 of 2