stockNYSE: SOC • 12 Months Updates
Sable Offshore Corp. (SOC) 12 Months
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.
Investor Relations:sableoffshore.com
Price & Performance Trajectory
Sable Offshore Corp.NYSE: SOC
Latest Close
$2.71
12 Months Updates Trajectory
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSOC session performance
✓ Latest Close USD
$2.71
Latest session close
$-10.12vs period start
Period Return % % GAIN
-78.88%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.25 / $2.63
Period range envelope
$16.62channel spread
Total Volume SHARES
2.00B
Period turnover
Avg: 7.99M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $2.71 | -5.90% | $2.90 | $2.63 | 5.08M |
| Oct 29, 2026 | $2.88 | -5.88% | $3.07 | $2.85 | 4.78M |
| Oct 28, 2026 | $3.06 | -0.65% | $3.12 | $2.98 | 4.24M |
| Oct 27, 2026 | $3.08 | -1.60% | $3.17 | $3.00 | 4.93M |
| Oct 26, 2026 | $3.13 | -3.99% | $3.26 | $3.11 | 4.37M |
| Oct 23, 2026 | $3.26 | +7.24% | $3.28 | $3.13 | 6.49M |
| Oct 22, 2026 | $3.04 | -4.10% | $3.22 | $2.98 | 4.13M |
| Oct 21, 2026 | $3.17 | +0.32% | $3.24 | $3.10 | 7.68M |
| Oct 20, 2026 | $3.16 | -0.94% | $3.24 | $2.95 | 9.13M |
| Oct 19, 2026 | $3.19 | -3.92% | $3.34 | $3.18 | 4.40M |
| Oct 16, 2026 | $3.32 | +0.00% | $3.39 | $3.26 | 5.06M |
| Oct 15, 2026 | $3.32 | -1.19% | $3.46 | $3.30 | 3.76M |
| Oct 14, 2026 | $3.36 | -7.18% | $3.68 | $3.35 | 5.62M |
| Oct 13, 2026 | $3.62 | -2.95% | $3.84 | $3.53 | 5.90M |
| Oct 12, 2026 | $3.73 | +0.27% | $3.80 | $3.64 | 3.87M |
Page 1 of 17