2m 2m 2m 2m 2m 2m 2m
SABLE OFFSHORE (SOC)
NYSE
$0.69+$0.07 (+10.93%)
Price as of Nov 13, 2026 12:52 PM EST- $129.0MMarket Cap
- -89.47%1-Year Change
- Oil & Gas DrillingIndustry
SABLE OFFSHORE (SOC)
$0.69+$0.07 (+10.93%)
- 1 Month-83.37%Low Price$0.62High Price$3.36
- 3 Months-85.84%Low Price$0.62High Price$5.17
- 1 Year-89.47%Low Price$0.62High Price$18.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 0.74 | 0.74 | 0.60 | 0.62 | -16.77% | 54,088,411 |
11/11/2026 | 0.73 | 0.88 | 0.69 | 0.75 | -0.75% | 31,359,711 |
11/10/2026 | 0.80 | 0.83 | 0.67 | 0.75 | -14.69% | 80,095,224 |
11/09/2026 | 0.60 | 1.16 | 0.51 | 0.88 | -54.40% | 250,651,449 |
11/09/2026 |
-$0.43 Earnings | |||||
11/06/2026 | 1.87 | 1.95 | 1.78 | 1.93 | +6.04% | 10,163,789 |
11/05/2026 | 1.99 | 2.07 | 1.80 | 1.82 | -8.08% | 12,305,637 |
11/04/2026 | 2.43 | 2.44 | 1.91 | 1.98 | -20.16% | 30,464,055 |
11/03/2026 | 2.48 | 2.63 | 2.42 | 2.48 | +0.81% | 7,181,278 |
11/02/2026 | 2.67 | 2.67 | 2.41 | 2.46 | -10.55% | 11,982,427 |
10/30/2026 | 2.85 | 2.90 | 2.63 | 2.75 | -4.51% | 6,612,485 |
10/29/2026 | 3.04 | 3.07 | 2.85 | 2.88 | -5.88% | 4,806,428 |
10/28/2026 | 3.08 | 3.12 | 2.97 | 3.06 | -0.65% | 4,262,442 |
10/27/2026 | 3.10 | 3.17 | 3.00 | 3.08 | -1.60% | 6,012,381 |
10/26/2026 | 3.16 | 3.26 | 3.11 | 3.13 | -3.99% | 4,568,643 |
10/23/2026 | 3.16 | 3.28 | 3.13 | 3.26 | +7.24% | 6,492,149 |
10/22/2026 | 3.20 | 3.22 | 2.98 | 3.04 | -4.10% | 4,130,505 |
10/21/2026 | 3.19 | 3.24 | 3.10 | 3.17 | +0.32% | 7,679,988 |
10/20/2026 | 3.20 | 3.24 | 2.95 | 3.16 | -0.94% | 9,136,113 |
10/19/2026 | 3.27 | 3.34 | 3.18 | 3.19 | -3.92% | 4,451,932 |
10/16/2026 | 3.37 | 3.39 | 3.26 | 3.32 | 0.00% | 5,075,597 |
10/15/2026 | 3.35 | 3.46 | 3.30 | 3.32 | -1.19% | 3,764,010 |
10/14/2026 | 3.65 | 3.68 | 3.35 | 3.36 | -7.18% | 5,623,963 |
10/13/2026 | 3.77 | 3.84 | 3.53 | 3.62 | -2.95% | 5,901,010 |
10/12/2026 | 3.76 | 3.80 | 3.64 | 3.73 | +0.27% | 3,876,577 |
10/09/2026 | 3.84 | 3.84 | 3.67 | 3.72 | -3.63% | 4,834,097 |
10/08/2026 | 3.78 | 4.10 | 3.71 | 3.86 | +5.18% | 14,774,700 |
10/07/2026 | 3.56 | 3.72 | 3.54 | 3.67 | +2.80% | 5,510,804 |
10/06/2026 | 3.42 | 3.69 | 3.36 | 3.57 | +2.88% | 5,704,664 |
10/05/2026 | 3.50 | 3.68 | 3.30 | 3.47 | -1.14% | 6,695,835 |
10/02/2026 | 3.51 | 3.70 | 3.40 | 3.51 | +6.69% | 10,465,353 |
10/01/2026 | 3.45 | 3.50 | 3.28 | 3.29 | -4.91% | 6,138,115 |
09/30/2026 | 3.43 | 3.68 | 3.39 | 3.46 | +1.76% | 10,427,327 |
09/29/2026 | 3.60 | 3.67 | 3.38 | 3.40 | -4.76% | 12,900,864 |
09/28/2026 | 3.90 | 3.92 | 3.54 | 3.57 | -7.99% | 9,351,217 |
09/25/2026 | 3.86 | 3.97 | 3.64 | 3.88 | -2.27% | 11,616,573 |
09/24/2026 | 4.20 | 4.25 | 3.93 | 3.97 | -4.34% | 7,308,780 |
09/23/2026 | 4.33 | 4.44 | 4.15 | 4.15 | -3.71% | 7,611,458 |
09/22/2026 | 4.30 | 4.43 | 4.23 | 4.31 | -0.46% | 4,970,505 |
09/21/2026 | 4.45 | 4.47 | 4.25 | 4.33 | -5.04% | 6,632,740 |
09/18/2026 | 4.35 | 4.67 | 4.29 | 4.56 | +4.83% | 14,727,609 |
09/17/2026 | 4.52 | 4.68 | 4.28 | 4.35 | -5.02% | 7,396,812 |
09/16/2026 | 4.86 | 4.91 | 4.53 | 4.58 | -7.66% | 6,450,342 |
09/15/2026 | 4.85 | 5.09 | 4.82 | 4.96 | +2.90% | 10,304,470 |
09/14/2026 | 5.22 | 5.38 | 4.82 | 4.82 | -6.77% | 9,311,417 |
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 |