NYSE · SOC

Sable Offshore Corp.

Energy · Oil & Gas Drilling

$0.88

Down-$1.05 (-54.40%)

Updated Nov 10, 2026, 5:42 AM

SID Score

2.6/10

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 Nov 9, 2026

Daily close

View OHLC price history

SOC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$0.6017	$1.16	$0.51	$0.8801	250.69M
Nov 6, 2026	$1.87	$1.95	$1.775	$1.93	10.16M
Nov 5, 2026	$1.99	$2.0712	$1.80	$1.82	12.31M
Nov 4, 2026	$2.43	$2.436	$1.91	$1.98	28.99M
Nov 3, 2026	$2.48	$2.625	$2.415	$2.48	7.18M
Nov 2, 2026	$2.67	$2.67	$2.41	$2.46	11.98M
Oct 30, 2026	$2.85	$2.895	$2.63	$2.75	6.61M
Oct 29, 2026	$3.04	$3.07	$2.85	$2.88	4.81M
Oct 28, 2026	$3.08	$3.12	$2.97	$3.06	4.26M
Oct 27, 2026	$3.10	$3.17	$3.00	$3.08	6.01M
Oct 26, 2026	$3.16	$3.255	$3.11	$3.13	4.38M
Oct 23, 2026	$3.16	$3.28	$3.13	$3.26	6.49M
Oct 22, 2026	$3.20	$3.22	$2.9813	$3.04	4.13M
Oct 21, 2026	$3.19	$3.236	$3.095	$3.17	7.68M
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