NYSE · SOC

Sable Offshore Corp.

Energy · Oil & Gas Drilling

$3.16

Down-$0.03 (-0.94%)

Updated Oct 21, 2026, 4:26 AM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SOC

SOC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

SOC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$3.20	$3.2399	$2.95	$3.16	9.14M
Oct 19, 2026	$3.27	$3.3399	$3.18	$3.19	4.45M
Oct 16, 2026	$3.37	$3.3888	$3.26	$3.32	5.08M
Oct 15, 2026	$3.35	$3.46	$3.30	$3.32	3.76M
Oct 14, 2026	$3.65	$3.68	$3.35	$3.36	5.62M
Oct 13, 2026	$3.77	$3.835	$3.525	$3.62	5.9M
Oct 12, 2026	$3.76	$3.795	$3.635	$3.73	3.88M
Oct 9, 2026	$3.84	$3.84	$3.67	$3.72	4.83M
Oct 8, 2026	$3.78	$4.10	$3.71	$3.86	14.77M
Oct 7, 2026	$3.56	$3.72	$3.54	$3.67	5.51M
Oct 6, 2026	$3.42	$3.69	$3.355	$3.57	5.7M
Oct 5, 2026	$3.50	$3.675	$3.30	$3.47	6.7M
Oct 2, 2026	$3.51	$3.70	$3.395	$3.51	10.47M
Oct 1, 2026	$3.45	$3.4999	$3.28	$3.29	6.14M
Sep 30, 2026	$3.43	$3.675	$3.385	$3.46	10.43M
Sep 29, 2026	$3.60	$3.67	$3.38	$3.40	12.9M
Sep 28, 2026	$3.90	$3.92	$3.535	$3.57	9.35M
Sep 25, 2026	$3.86	$3.97	$3.64	$3.88	11.62M
Sep 24, 2026	$4.20	$4.2515	$3.93	$3.97	7.31M
Sep 23, 2026	$4.33	$4.44	$4.15	$4.15	7.61M
Sep 22, 2026	$4.30	$4.43	$4.23	$4.31	4.97M