stockNYSE: SOC • 6 Months Updates
Sable Offshore Corp. (SOC) 6 Months
Showing Closing Date Range from Apr 17 to Oct 14, 2026.
Investor Relations:sableoffshore.com
Price & Performance Trajectory
Sable Offshore Corp.NYSE: SOC
Latest Close
$3.36
6 Months Updates Trajectory
Showing Closing Date Range from Apr 17 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSOC session performance
✓ Latest Close USD
$3.36
Latest session close
$-9.75vs period start
Period Return % % GAIN
-74.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.08 / $2.88
Period range envelope
$13.20channel spread
Total Volume SHARES
1.02B
Period turnover
Avg: 8.26M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $3.36 | -7.18% | $3.68 | $3.35 | 5.62M |
| Oct 13, 2026 | $3.62 | -2.95% | $3.84 | $3.53 | 5.05M |
| Oct 12, 2026 | $3.73 | +0.27% | $3.80 | $3.64 | 3.87M |
| Oct 09, 2026 | $3.72 | -3.63% | $3.84 | $3.67 | 4.83M |
| 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 |
Page 1 of 9