NYSE · SOC

Sable Offshore Corp.

Energy · Oil & Gas Drilling

$4.03

Up+$0.08 (+1.86%)

Updated Aug 14, 2026, 5:14 PM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SOC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SOC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$4.28	$4.31	$3.86	$4.03	12.46M
Aug 12, 2026	$4.76	$4.97	$4.245	$4.38	8.66M
Aug 11, 2026	$4.75	$4.8928	$4.21	$4.65	15.63M
Aug 10, 2026	$4.85	$5.09	$4.80	$5.09	6.59M
Aug 7, 2026	$4.86	$4.9099	$4.65	$4.75	3.73M
Aug 6, 2026	$4.59	$4.95	$4.59	$4.79	3.65M
Aug 5, 2026	$4.54	$4.74	$4.395	$4.63	5.07M
Aug 4, 2026	$4.60	$4.76	$4.44	$4.48	5.66M
Aug 3, 2026	$5.05	$5.27	$4.76	$4.82	8.59M
Jul 31, 2026	$4.56	$5.325	$4.53	$5.29	16.51M
Jul 30, 2026	$4.27	$4.495	$4.2245	$4.48	7.4M
Jul 29, 2026	$4.23	$4.4153	$4.1517	$4.36	4.74M
Jul 28, 2026	$4.40	$4.55	$4.10	$4.14	5.45M
Jul 27, 2026	$4.49	$4.68	$4.28	$4.40	6.75M
Jul 24, 2026	$4.63	$4.80	$4.50	$4.71	5.59M
Jul 23, 2026	$4.50	$4.725	$4.41	$4.66	9.71M
Jul 22, 2026	$4.325	$4.45	$4.26	$4.38	4.38M
Jul 21, 2026	$4.19	$4.4016	$4.15	$4.19	6.79M
Jul 20, 2026	$4.33	$4.35	$4.12	$4.19	5.21M
Jul 17, 2026	$4.25	$4.49	$4.15	$4.35	7.79M
Jul 16, 2026	$4.15	$4.23	$3.82	$4.14	14.66M