Sable Offshore Historical Data - SOC

Company Name	Stock Ticker Symbol	Market	Type
Sable Offshore Corp	SOC	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	1.09	8.16%	14.45	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
13.75	13.615	14.74	14.63	13.36

SOC Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	14.22	14.74	12.73	13.38	328,139	0.23	1.62%
1 Month	10.35	14.74	10.26	12.30	285,984	4.10	39.61%
3 Months	12.39	14.74	10.11	11.62	204,886	2.06	16.63%
6 Months	12.01	14.74	10.11	11.65	185,564	2.44	20.32%
1 Year	12.01	14.74	10.11	11.65	185,564	2.44	20.32%
3 Years	12.01	14.74	10.11	11.65	185,564	2.44	20.32%
5 Years	12.01	14.74	10.11	11.65	185,564	2.44	20.32%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	14.63	1.27	9.51%	13.75	14.74	13.615	493,977
May 23 2024	13.36	0.62	4.87%	13.73	13.73	12.82	294,914
May 22 2024	12.74	-0.40	-3.04%	13.09	13.24	12.73	245,324
May 21 2024	13.14	-0.47	-3.45%	13.60	13.68	13.08	303,494
May 20 2024	13.61	-0.15	-1.09%	13.76	13.90	13.35	483,376
May 17 2024	13.76	-0.26	-1.85%	14.22	14.22	13.47	313,587
May 16 2024	14.02	1.68	13.61%	11.82	14.0408	11.82	989,816
May 15 2024	12.34	0.64	5.47%	12.05	12.66	11.755	663,949
May 14 2024	11.70	0.68	6.17%	11.18	11.77	11.16	209,336
May 13 2024	11.02	-0.30	-2.65%	11.31	11.45	11.01	164,028
May 10 2024	11.32	0.27	2.44%	11.82	12.06	11.06	397,437
May 09 2024	11.05	0.49	4.64%	10.55	11.05	10.52	168,102
May 08 2024	10.56	-0.11	-1.03%	10.67	10.67	10.40	149,892
May 07 2024	10.67	-0.12	-1.11%	10.71	10.91	10.55	214,478
May 06 2024	10.79	0.05	0.47%	11.22	11.22	10.71	273,628
May 03 2024	10.74	0.26	2.48%	10.40	10.77	10.40	146,495
May 02 2024	10.48	0.10	0.96%	10.45	10.59	10.45	159,861
May 01 2024	10.38	-0.02	-0.19%	10.35	10.50	10.30	60,186
Apr 30 2024	10.40	-0.09	-0.86%	10.53	10.56	10.26	190,575
Apr 29 2024	10.49	-0.10	-0.94%	10.49	10.65	10.37	226,044
Apr 26 2024	10.59	0.12	1.15%	10.35	10.70	10.35	65,155
Apr 25 2024	10.47	-0.01	-0.10%	10.67	10.70	10.39	81,746