Is Sable Offshore Corp. (SOC) a Buy, Sell, or Hold?
NYSE : SOC
Sable Offshore Corp. — Stock Chart
$5.09 USD
$0.34 (7.16%)
- Volume
- 5.91M
- Average Volume
- 7.53M
- Market Capitalization
- $749.47M
- P/E Ratio
- -1.48
- Dividend Yield
- 0.00%
- Price Target
- $16.50
- Year High
- $29.86
- Year Low
- $2.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
SOC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $4.85 | $5.09 | 4.95% | 6.59M |
| 2026-08-07 | $4.86 | $4.75 | -2.26% | 3.73M |
| 2026-08-06 | $4.59 | $4.79 | 4.36% | 3.65M |
| 2026-08-05 | $4.54 | $4.63 | 1.98% | 5.07M |
| 2026-08-04 | $4.60 | $4.48 | -2.61% | 5.66M |
| 2026-08-03 | $5.05 | $4.82 | -4.55% | 8.59M |
| 2026-07-31 | $4.56 | $5.29 | 16.01% | 16.51M |
| 2026-07-30 | $4.27 | $4.48 | 4.92% | 7.4M |
| 2026-07-29 | $4.23 | $4.36 | 3.07% | 4.74M |
| 2026-07-28 | $4.40 | $4.14 | -5.91% | 5.45M |
| 2026-07-27 | $4.49 | $4.40 | -2.00% | 6.75M |
| 2026-07-24 | $4.63 | $4.71 | 1.73% | 5.59M |
| 2026-07-23 | $4.50 | $4.66 | 3.56% | 9.71M |
| 2026-07-22 | $4.33 | $4.38 | 1.15% | 4.38M |
| 2026-07-21 | $4.19 | $4.19 | 0.00% | 6.79M |
| 2026-07-20 | $4.33 | $4.19 | -3.23% | 5.21M |
| 2026-07-17 | $4.25 | $4.35 | 2.35% | 7.79M |
| 2026-07-16 | $4.15 | $4.14 | -0.24% | 14.66M |
| 2026-07-15 | $4.40 | $4.16 | -5.45% | 5.09M |
| 2026-07-14 | $4.35 | $4.39 | 0.92% | 8.04M |
| 2026-07-13 | $3.99 | $4.43 | 11.03% | 13.82M |
| 2026-07-10 | $4.18 | $3.92 | -6.22% | 10.76M |
| 2026-07-09 | $4.08 | $4.14 | 1.47% | 19.03M |
| 2026-07-08 | $4.30 | $4.12 | -4.19% | 13.2M |
| 2026-07-07 | $4.00 | $4.23 | 5.75% | 16.07M |
| 2026-07-06 | $4.27 | $3.95 | -7.49% | 18.51M |
| 2026-07-02 | $4.21 | $4.25 | 0.95% | 25.91M |
| 2026-07-01 | $3.88 | $4.40 | 13.40% | 90.93M |
| 2026-06-30 | $4.00 | $3.08 | -23.00% | 97.07M |
| 2026-06-29 | $7.43 | $6.97 | -6.19% | 2.7M |
| 2026-06-26 | $7.50 | $7.36 | -1.87% | 6.62M |
| 2026-06-25 | $7.86 | $7.59 | -3.44% | 3.46M |
| 2026-06-24 | $8.58 | $7.93 | -7.58% | 4.54M |
| 2026-06-23 | $9.12 | $8.94 | -1.97% | 3.08M |
| 2026-06-22 | $9.97 | $9.37 | -6.02% | 4.9M |
| 2026-06-18 | $9.88 | $10.12 | 2.43% | 9.12M |
| 2026-06-17 | $9.86 | $10.25 | 3.96% | 3.05M |
| 2026-06-16 | $10.00 | $9.99 | -0.10% | 6.33M |
| 2026-06-15 | $10.40 | $10.60 | 1.92% | 4.58M |
| 2026-06-12 | $11.64 | $10.88 | -6.53% | 4.71M |
| 2026-06-11 | $12.00 | $11.72 | -2.33% | 2.77M |
| 2026-06-10 | $11.85 | $11.88 | 0.25% | 2.77M |
| 2026-06-09 | $12.71 | $11.83 | -6.92% | 5.74M |
| 2026-06-08 | $12.86 | $13.12 | 2.02% | 3.64M |
| 2026-06-05 | $13.64 | $12.25 | -10.19% | 4.23M |
| 2026-06-04 | $13.00 | $13.54 | 4.15% | 2.49M |
| 2026-06-03 | $13.54 | $13.24 | -2.22% | 3.09M |
| 2026-06-02 | $13.03 | $13.57 | 4.14% | 4.21M |
| 2026-06-01 | $15.43 | $13.02 | -15.62% | 10.73M |
| 2026-05-29 | $14.50 | $14.65 | 1.03% | 4.01M |
| 2026-05-28 | $13.26 | $14.69 | 10.78% | 4.84M |
| 2026-05-27 | $13.38 | $13.13 | -1.87% | 2.82M |
| 2026-05-26 | $14.43 | $13.75 | -4.71% | 3.03M |
| 2026-05-22 | $14.45 | $14.74 | 2.01% | 2.11M |
| 2026-05-21 | $15.22 | $14.57 | -4.27% | 3.56M |
| 2026-05-20 | $15.19 | $15.05 | -0.92% | 2.29M |
| 2026-05-19 | $15.46 | $15.24 | -1.42% | 3.11M |
| 2026-05-18 | $14.86 | $15.23 | 2.49% | 3.35M |
| 2026-05-15 | $13.73 | $15.13 | 10.20% | 4.15M |
| 2026-05-14 | $13.01 | $13.75 | 5.69% | 2.26M |
| 2026-05-13 | $13.97 | $13.12 | -6.08% | 2.99M |
| 2026-05-12 | $13.41 | $14.00 | 4.40% | 2.1M |
| 2026-05-11 | $12.98 | $13.25 | 2.08% | 3.56M |
| 2026-05-08 | $12.90 | $12.85 | -0.39% | 2.18M |
| 2026-05-07 | $12.66 | $12.83 | 1.34% | 3.83M |
| 2026-05-06 | $13.50 | $13.41 | -0.67% | 2.39M |
| 2026-05-05 | $14.40 | $14.26 | -0.97% | 1.97M |
| 2026-05-04 | $14.33 | $14.50 | 1.19% | 2.69M |
| 2026-05-01 | $14.15 | $14.10 | -0.35% | 2.67M |
| 2026-04-30 | $13.59 | $14.35 | 5.59% | 2.97M |
| 2026-04-29 | $13.34 | $13.94 | 4.50% | 2.76M |
| 2026-04-28 | $13.67 | $13.14 | -3.88% | 2.87M |
| 2026-04-27 | $13.59 | $13.46 | -0.96% | 2.01M |
| 2026-04-24 | $14.12 | $13.58 | -3.82% | 1.9M |
| 2026-04-23 | $14.61 | $14.26 | -2.40% | 2.07M |
| 2026-04-22 | $14.20 | $14.67 | 3.31% | 2.49M |
| 2026-04-21 | $13.79 | $14.08 | 2.10% | 4.16M |
| 2026-04-20 | $13.49 | $13.59 | 0.74% | 3.5M |
| 2026-04-17 | $13.42 | $13.11 | -2.31% | 3.86M |
| 2026-04-16 | $13.19 | $14.37 | 8.95% | 6.16M |
| 2026-04-15 | $12.70 | $12.93 | 1.81% | 3.8M |
| 2026-04-14 | $12.85 | $12.76 | -0.70% | 4.17M |
| 2026-04-13 | $13.59 | $12.98 | -4.49% | 3.48M |
| 2026-04-10 | $13.00 | $13.14 | 1.08% | 2.03M |
| 2026-04-09 | $13.64 | $13.02 | -4.55% | 6.74M |
| 2026-04-08 | $13.41 | $13.72 | 2.31% | 4.76M |
| 2026-04-07 | $14.39 | $14.35 | -0.28% | 4.56M |
| 2026-04-06 | $14.81 | $14.18 | -4.25% | 3.45M |
| 2026-04-02 | $15.71 | $15.37 | -2.16% | 5.08M |
| 2026-04-01 | $16.01 | $14.70 | -8.18% | 5.52M |