2m 2m 2m 2m 2m 2m 2m
SABLE OFFSHORE (SOC)
NYSE
$5.18+$0.007 (+0.14%)
Price as of Sep 11, 2026 7:57 PM EDT- $992.0MMarket Cap
- -77.60%1-Year Change
- Oil & Gas DrillingIndustry
SABLE OFFSHORE (SOC)
$5.18+$0.007 (+0.14%)
- 1 Month+11.18%Low Price$3.99High Price$5.17
- 3 Months-55.89%Low Price$3.08High Price$10.60
- 1 Year-77.60%Low Price$3.08High Price$24.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.80 | 5.26 | 4.80 | 5.17 | +5.08% | 9,306,870 |
09/10/2026 | 5.12 | 5.12 | 4.82 | 4.92 | 0.00% | 6,983,428 |
09/09/2026 | 4.85 | 5.01 | 4.73 | 4.92 | +1.44% | 5,611,695 |
09/08/2026 | 4.92 | 5.02 | 4.77 | 4.85 | +2.32% | 4,956,939 |
09/04/2026 | 4.79 | 4.84 | 4.63 | 4.74 | +0.42% | 3,876,043 |
09/03/2026 | 4.79 | 4.94 | 4.62 | 4.72 | -0.63% | 6,011,552 |
09/02/2026 | 4.62 | 4.89 | 4.54 | 4.75 | -0.42% | 8,128,118 |
09/01/2026 | 4.88 | 4.94 | 4.70 | 4.77 | -1.24% | 5,815,433 |
08/31/2026 | 4.55 | 4.84 | 4.52 | 4.83 | +7.57% | 6,592,357 |
08/28/2026 | 4.55 | 4.72 | 4.49 | 4.49 | -3.65% | 5,683,040 |
08/27/2026 | 4.65 | 4.71 | 4.47 | 4.66 | +0.65% | 11,860,653 |
08/26/2026 | 4.71 | 4.83 | 4.44 | 4.63 | -1.70% | 7,572,557 |
08/25/2026 | 4.70 | 4.80 | 4.61 | 4.71 | -3.29% | 6,490,346 |
08/24/2026 | 5.01 | 5.19 | 4.86 | 4.87 | -4.51% | 7,552,050 |
08/21/2026 | 5.08 | 5.44 | 4.94 | 5.10 | +0.59% | 11,037,265 |
08/20/2026 | 5.16 | 5.30 | 4.87 | 5.07 | +6.07% | 10,571,401 |
08/19/2026 | 4.06 | 5.16 | 3.99 | 4.78 | +19.80% | 28,922,497 |
08/18/2026 | 4.00 | 4.06 | 3.78 | 3.99 | -0.75% | 9,411,958 |
08/17/2026 | 4.15 | 4.17 | 3.94 | 4.02 | -3.13% | 12,154,800 |
08/14/2026 | 4.15 | 4.30 | 4.06 | 4.15 | +2.98% | 10,659,844 |
08/13/2026 | 4.28 | 4.31 | 3.86 | 4.03 | -7.99% | 12,460,503 |
08/12/2026 | 4.76 | 4.97 | 4.25 | 4.38 | -5.81% | 10,785,541 |
08/11/2026 | 4.75 | 4.89 | 4.21 | 4.65 | -8.64% | 15,628,541 |
08/10/2026 | 4.85 | 5.09 | 4.80 | 5.09 | +7.16% | 6,588,010 |
08/10/2026 |
-$0.42 Earnings | |||||
08/07/2026 | 4.86 | 4.91 | 4.65 | 4.75 | -0.84% | 3,733,101 |
08/06/2026 | 4.59 | 4.95 | 4.59 | 4.79 | +3.46% | 3,650,167 |
08/05/2026 | 4.54 | 4.74 | 4.40 | 4.63 | +3.35% | 5,067,595 |
08/04/2026 | 4.60 | 4.76 | 4.44 | 4.48 | -7.05% | 5,659,127 |
08/03/2026 | 5.05 | 5.27 | 4.76 | 4.82 | -8.88% | 8,589,936 |
07/31/2026 | 4.56 | 5.33 | 4.53 | 5.29 | +18.08% | 16,508,016 |
07/30/2026 | 4.27 | 4.50 | 4.22 | 4.48 | +2.75% | 7,404,223 |
07/29/2026 | 4.23 | 4.42 | 4.15 | 4.36 | +5.31% | 4,744,053 |
07/28/2026 | 4.40 | 4.55 | 4.10 | 4.14 | -5.91% | 5,432,056 |
07/27/2026 | 4.49 | 4.68 | 4.28 | 4.40 | -6.58% | 6,749,167 |
07/24/2026 | 4.63 | 4.80 | 4.50 | 4.71 | +1.07% | 5,585,210 |
07/23/2026 | 4.50 | 4.73 | 4.41 | 4.66 | +6.39% | 9,724,166 |
07/22/2026 | 4.33 | 4.45 | 4.26 | 4.38 | +4.53% | 4,380,793 |
07/21/2026 | 4.19 | 4.40 | 4.15 | 4.19 | 0.00% | 6,794,865 |
07/20/2026 | 4.33 | 4.35 | 4.12 | 4.19 | -3.68% | 5,212,395 |
07/17/2026 | 4.25 | 4.49 | 4.15 | 4.35 | +5.07% | 7,792,231 |
07/16/2026 | 4.15 | 4.23 | 3.82 | 4.14 | -0.48% | 16,371,571 |
07/15/2026 | 4.40 | 4.42 | 4.08 | 4.16 | -5.24% | 5,086,221 |
07/14/2026 | 4.35 | 4.61 | 4.28 | 4.39 | -0.90% | 8,040,843 |
07/13/2026 | 3.99 | 4.52 | 3.99 | 4.43 | +13.01% | 13,819,937 |
07/10/2026 | 4.18 | 4.28 | 3.74 | 3.92 | -5.31% | 10,761,265 |
07/09/2026 | 4.08 | 4.37 | 4.00 | 4.14 | +0.49% | 19,033,162 |
07/08/2026 | 4.30 | 4.34 | 4.02 | 4.12 | -2.60% | 13,202,329 |
07/07/2026 | 4.00 | 4.44 | 3.95 | 4.23 | +7.09% | 16,074,152 |
07/06/2026 | 4.27 | 4.57 | 3.66 | 3.95 | -7.06% | 18,505,575 |
07/02/2026 | 4.21 | 4.42 | 3.85 | 4.25 | -3.41% | 26,969,263 |
07/01/2026 | 3.88 | 4.45 | 3.86 | 4.40 | +42.86% | 91,141,497 |
06/30/2026 | 4.00 | 4.29 | 2.88 | 3.08 | -55.81% | 97,071,685 |
06/29/2026 | 7.43 | 7.81 | 6.95 | 6.97 | -5.30% | 2,703,024 |
06/26/2026 | 7.50 | 7.63 | 7.25 | 7.36 | -3.03% | 6,617,366 |
06/25/2026 | 7.86 | 7.86 | 7.46 | 7.59 | -4.29% | 3,462,776 |
06/24/2026 | 8.58 | 8.58 | 7.85 | 7.93 | -11.30% | 4,543,075 |
06/23/2026 | 9.12 | 9.27 | 8.83 | 8.94 | -4.59% | 3,083,266 |
06/22/2026 | 9.97 | 10.02 | 8.75 | 9.37 | -7.41% | 4,898,191 |
06/18/2026 | 9.88 | 10.20 | 9.56 | 10.12 | -1.27% | 9,117,774 |
06/17/2026 | 9.86 | 10.50 | 9.72 | 10.25 | +2.60% | 3,047,062 |
06/16/2026 | 10.00 | 10.36 | 9.24 | 9.99 | -5.75% | 6,332,080 |
06/15/2026 | 10.40 | 11.01 | 10.35 | 10.60 | -2.57% | 4,580,678 |
06/12/2026 | 11.64 | 12.36 | 10.83 | 10.88 | -7.17% | 4,710,667 |
06/11/2026 | 12.00 | 12.15 | 11.65 | 11.72 | -1.35% | 2,767,636 |
06/10/2026 | 11.85 | 12.40 | 11.75 | 11.88 | +0.42% | 2,767,194 |
06/09/2026 | 12.71 | 13.14 | 11.59 | 11.83 | -9.83% | 5,737,309 |
06/08/2026 | 12.86 | 13.81 | 12.80 | 13.12 | +7.10% | 3,637,676 |
06/05/2026 | 13.64 | 13.72 | 12.21 | 12.25 | -9.53% | 4,225,966 |
06/04/2026 | 13.00 | 13.82 | 12.84 | 13.54 | +2.27% | 2,485,669 |
06/03/2026 | 13.54 | 13.54 | 12.85 | 13.24 | -2.43% | 3,068,984 |
06/02/2026 | 13.03 | 13.62 | 12.21 | 13.57 | +4.22% | 4,207,147 |
06/01/2026 | 15.43 | 16.08 | 12.48 | 13.02 | -11.13% | 10,718,745 |
05/29/2026 | 14.50 | 14.71 | 13.80 | 14.65 | -0.27% | 4,004,953 |
05/28/2026 | 13.26 | 14.79 | 13.02 | 14.69 | +11.88% | 4,835,783 |
05/27/2026 | 13.38 | 13.97 | 13.05 | 13.13 | -4.51% | 2,816,177 |
05/26/2026 | 14.43 | 14.61 | 13.67 | 13.75 | -6.72% | 3,032,259 |
05/22/2026 | 14.45 | 14.75 | 14.01 | 14.74 | +1.17% | 2,109,545 |
05/21/2026 | 15.22 | 15.40 | 14.40 | 14.57 | -3.19% | 3,560,417 |
05/20/2026 | 15.19 | 15.80 | 14.90 | 15.05 | -1.25% | 2,287,575 |
05/19/2026 | 15.46 | 15.71 | 14.83 | 15.24 | +0.07% | 3,108,084 |
05/18/2026 | 14.86 | 15.45 | 14.40 | 15.23 | +0.66% | 3,350,889 |
05/15/2026 | 13.73 | 15.47 | 13.62 | 15.13 | +10.04% | 4,150,906 |
05/14/2026 | 13.01 | 14.00 | 12.92 | 13.75 | +4.80% | 2,263,688 |
05/13/2026 | 13.97 | 13.97 | 12.81 | 13.12 | -6.29% | 2,989,759 |
05/12/2026 | 13.41 | 14.02 | 13.09 | 14.00 | +5.66% | 2,095,785 |
05/11/2026 | 12.98 | 13.46 | 12.52 | 13.25 | +3.11% | 3,560,225 |
05/08/2026 | 12.90 | 13.02 | 12.28 | 12.85 | +0.16% | 2,184,892 |
05/07/2026 | 12.66 | 13.05 | 12.11 | 12.83 | -4.33% | 3,831,682 |
05/06/2026 | 13.50 | 13.97 | 13.11 | 13.41 | -5.96% | 2,386,640 |
05/06/2026 |
-$1.37 Earnings | |||||
05/05/2026 | 14.40 | 14.59 | 14.25 | 14.26 | -1.66% | 1,973,439 |
05/04/2026 | 14.33 | 14.91 | 14.12 | 14.50 | +2.84% | 2,688,838 |
05/01/2026 | 14.15 | 14.20 | 13.15 | 14.10 | -1.74% | 2,674,558 |
04/30/2026 | 13.59 | 14.41 | 13.50 | 14.35 | +2.94% | 2,971,086 |
04/29/2026 | 13.34 | 14.25 | 12.85 | 13.94 | +6.09% | 2,758,691 |
04/28/2026 | 13.67 | 14.07 | 13.04 | 13.14 | -2.38% | 2,868,743 |
04/27/2026 | 13.59 | 14.25 | 13.35 | 13.46 | -0.88% | 2,009,712 |
04/24/2026 | 14.12 | 14.18 | 13.49 | 13.58 | -4.77% | 1,902,722 |
04/23/2026 | 14.61 | 14.79 | 14.06 | 14.26 | -2.79% | 2,072,357 |