Sable Offshore Corp (SOC.WS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 5.15 | 0.06 | 1.08 | 4.95 | 5.3099999 | 4.61 | 127249 |
| 1721688000 | 5.095 | 0.09 | 1.90 | 4.8901 | 5.14 | 4.8901 | 64144 |
| 1721428800 | 5 | 0 | 0.00 | 5.12 | 5.12 | 4.93 | 27455 |
| 1721342400 | 5 | 0.1 | 2.04 | 5 | 5.21 | 4.9101 | 22490 |
| 1721256000 | 4.9 | 0.04 | 0.93 | 4.99 | 4.99 | 4.75 | 298227 |
| 1721169600 | 4.855 | -0.18 | -3.48 | 5.0599999 | 5.16 | 4.71 | 20987 |
| 1721083200 | 5.03 | 0.37 | 7.94 | 4.9 | 5.1696 | 4.85 | 54832 |
| 1720824000 | 4.66 | 0.06 | 1.30 | 4.62 | 4.85 | 4.62 | 112003 |
| 1720737600 | 4.6 | 0.1 | 2.22 | 5 | 5.5 | 4.41 | 160515 |
| 1720651200 | 4.5 | -0.1 | -2.17 | 4.5599999 | 4.7 | 4.37 | 63374 |
| 1720564800 | 4.6 | -0.39 | -7.82 | 4.82 | 4.82 | 4.57 | 14456 |
| 1720478400 | 4.99 | 0.39 | 8.48 | 4.97 | 5.1299 | 4.69 | 146815 |
| 1720219200 | 4.6 | -0.02 | -0.43 | 4.62 | 4.62 | 4.48 | 12269 |
| 1720040640 | 4.62 | 0.19 | 4.29 | 4.62 | 4.62 | 4.62 | 180 |
| 1719960000 | 4.43 | 0.07 | 1.61 | 4.99 | 4.99 | 4.43 | 6166 |
| 1719873600 | 4.36 | -0.18 | -3.96 | 4.3101 | 4.36 | 4.3101 | 258 |
| 1719614400 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1719528000 | 4.54 | 0.25 | 5.83 | 4.57 | 4.57 | 4.54 | 401 |
| 1719441600 | 4.29 | -0.34 | -7.34 | 4.44 | 4.62 | 4.16 | 60530 |
| 1719355200 | 4.63 | 0.06 | 1.31 | 4.6 | 4.63 | 4.5599999 | 1020 |
| 1719268800 | 4.57 | 0.37 | 8.81 | 4.15 | 4.57 | 4.15 | 413 |
| 1719009600 | 4.2 | -0.13 | -3.00 | 4.4 | 4.4002 | 4.0025 | 117520 |
| 1718923200 | 4.33 | -0.29 | -6.28 | 4.59 | 4.59 | 4.3 | 74846 |
| 1718750400 | 4.62 | 0.05 | 1.09 | 4.6 | 4.82 | 4.55 | 360751 |
| 1718664000 | 4.57 | 0.15 | 3.39 | 4.5 | 4.67 | 4.49 | 489804 |
| 1718404800 | 4.42 | -0.06 | -1.34 | 4.6 | 4.6 | 4.35 | 250037 |
| 1718318400 | 4.48 | 0.05 | 1.13 | 4.4987 | 4.4997999 | 4.2699999 | 40025 |
| 1718232000 | 4.43 | -0.07 | -1.56 | 4.5 | 4.5 | 4.38 | 84060 |
| 1718145600 | 4.5 | -0.05 | -1.10 | 4.5 | 4.6099 | 4.42 | 265196 |
| 1718059200 | 4.55 | 0.07 | 1.56 | 4.45 | 4.87 | 4.44 | 157815 |
| 1717800000 | 4.48 | -0.07 | -1.54 | 4.95 | 4.95 | 4.47 | 17480 |
| 1717713600 | 4.55 | -0.15 | -3.19 | 4.68 | 4.94 | 4.4901 | 23466 |
| 1717627200 | 4.7 | -0.09 | -1.88 | 4.74 | 4.96 | 4.65 | 5529 |
| 1717540800 | 4.79 | -0.15 | -3.04 | 4.21 | 4.79 | 4.21 | 38670 |
| 1717454400 | 4.94 | -0.06 | -1.20 | 5 | 5 | 4.55 | 81249 |
| 1717195200 | 5 | 0 | 0.00 | 4.78 | 5 | 4.75 | 64366 |
| 1717108800 | 5 | 0 | 0.00 | 4.9001 | 5 | 4.88 | 49073 |
| 1717022400 | 5 | 0 | 0.00 | 4.835 | 5 | 4.835 | 31943 |
| 1716936000 | 5 | 0.5 | 11.11 | 4.4499 | 5.23 | 4.44 | 52061 |
| 1716590400 | 4.5001 | 0.48 | 11.94 | 4.07 | 4.6 | 4 | 29672 |
| 1716504000 | 4.0199999 | 0.42 | 11.67 | 3.99 | 4.0199999 | 3.675 | 16654 |
| 1716417600 | 3.6 | -0.05 | -1.37 | 3.7 | 3.8 | 3.5 | 73564 |
| 1716331200 | 3.65 | -0.14 | -3.69 | 3.81 | 3.95 | 3.5 | 41464 |
| 1716244800 | 3.79 | -0.01 | -0.26 | 4.09 | 4.09 | 3.75 | 28800 |
| 1715985600 | 3.8 | 0.15 | 4.11 | 4.5 | 4.5 | 3.5 | 25237 |
| 1715899200 | 3.65 | 0.75 | 25.86 | 2.96 | 3.96 | 2.96 | 449765 |
| 1715812800 | 2.9 | 0.13 | 4.69 | 2.75 | 3.14 | 2.67 | 287307 |
| 1715726400 | 2.77 | 0.25 | 9.92 | 2.5 | 2.83 | 2.5 | 1316543 |
| 1715640000 | 2.52 | -0.33 | -11.58 | 2.65 | 2.6501 | 2.5 | 100632 |
| 1715380800 | 2.85 | 0.28 | 10.89 | 2.75 | 2.87 | 2.61 | 54826 |
| 1715294400 | 2.57 | 0.06 | 2.39 | 2.595 | 2.75 | 2.5099999 | 12840 |
| 1715208000 | 2.5101 | 0.01 | 0.40 | 2.5 | 2.5101 | 2.45 | 19799 |
| 1715121600 | 2.5 | 0.04 | 1.63 | 2.64 | 2.64 | 2.45 | 35828 |
| 1715035200 | 2.46 | 0.01 | 0.41 | 2.46 | 2.46 | 2.46 | 200 |
| 1714776000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1714689600 | 2.45 | 0.05 | 2.08 | 2.45 | 2.45 | 2.45 | 200 |
| 1714603200 | 2.4 | -0.15 | -5.88 | 2.5001 | 2.52 | 2.3999 | 50602 |
| 1714516800 | 2.55 | -0.15 | -5.56 | 2.65 | 2.65 | 2.5 | 14877 |
| 1714430400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.73 | 2.5200999 | 22917 |
| 1714171200 | 2.65 | 0.01 | 0.38 | 2.7001 | 2.7001 | 2.65 | 1600 |
| 1714084800 | 2.64 | -0.01 | -0.38 | 2.65 | 2.65 | 2.64 | 3848 |
| 1713998400 | 2.65 | 0.02 | 0.76 | 2.65 | 2.65 | 2.65 | 957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
