Sable Offshore Corp. Common Stock (NY:SOC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	29.58	31.00	29.51	30.67	1,633,050	+0.50(+1.66%)
Jul 30, 2025	28.95	30.33	28.46	30.17	2,034,580	+1.12(+3.86%)
Jul 29, 2025	30.00	30.42	28.72	29.05	2,155,938	-0.79(-2.65%)
Jul 28, 2025	28.78	29.98	28.53	29.84	1,587,842	+1.20(+4.19%)
Jul 25, 2025	28.56	28.66	27.86	28.64	1,378,846	-0.02(-0.07%)
Jul 24, 2025	28.11	29.05	27.77	28.66	1,527,811	+0.55(+1.96%)
Jul 23, 2025	29.75	29.80	26.49	28.11	4,712,504	-2.07(-6.86%)
Jul 22, 2025	29.50	30.33	28.75	30.18	2,113,564	+0.43(+1.45%)
Jul 21, 2025	30.99	31.48	29.07	29.75	6,743,483	-1.94(-6.12%)
Jul 18, 2025	30.50	32.18	28.03	31.69	11,069,228	+3.35(+11.82%)
Jul 17, 2025	22.29	29.90	19.58	28.34	9,248,672	+6.27(+28.41%)
Jul 16, 2025	22.15	22.32	21.50	22.07	1,926,850	-0.20(-0.90%)
Jul 15, 2025	22.60	22.99	22.22	22.27	1,372,624	-0.48(-2.11%)
Jul 14, 2025	22.10	23.09	21.99	22.75	1,661,663	+0.32(+1.43%)
Jul 11, 2025	21.97	22.67	21.45	22.43	1,686,890	+0.63(+2.89%)
Jul 10, 2025	21.82	22.27	21.44	21.80	1,537,310	-0.21(-0.95%)
Jul 09, 2025	23.45	23.46	21.29	22.01	3,555,933	-1.33(-5.70%)
Jul 08, 2025	22.69	23.42	22.47	23.34	2,190,378	+0.60(+2.64%)
Jul 07, 2025	23.01	23.21	22.38	22.74	4,753,035	-0.51(-2.19%)
Jul 03, 2025	22.93	23.38	22.84	23.25	692,853	+0.27(+1.17%)
Jul 02, 2025	21.50	23.35	21.38	22.98	2,822,275	+1.48(+6.88%)
Jul 01, 2025	21.50	22.13	21.03	21.50	3,740,647	-0.48(-2.18%)
Jun 30, 2025	22.98	22.98	21.92	21.98	3,718,485	-0.94(-4.10%)
Jun 27, 2025	22.10	22.94	21.65	22.92	6,972,317	+0.63(+2.83%)
Jun 26, 2025	22.00	22.58	21.94	22.29	1,412,741	+0.43(+1.97%)
Jun 25, 2025	21.69	22.06	21.45	21.86	1,723,704	-0.04(-0.18%)
Jun 24, 2025	21.00	22.16	20.59	21.90	2,500,466	+0.71(+3.35%)
Jun 23, 2025	23.30	23.41	20.95	21.19	2,400,981	-0.96(-4.33%)
Jun 20, 2025	22.51	22.89	22.00	22.15	1,857,337	-0.35(-1.56%)
Jun 18, 2025	22.71	23.73	22.11	22.50	1,577,771	-0.14(-0.62%)
Jun 17, 2025	23.00	23.35	22.50	22.64	1,379,296	-0.39(-1.69%)
Jun 16, 2025	22.74	23.49	22.31	23.03	1,286,847	+0.25(+1.10%)
Jun 13, 2025	23.26	23.70	22.58	22.78	1,504,508	-0.18(-0.78%)
Jun 12, 2025	22.73	23.00	22.42	22.96	1,360,258	-0.01(-0.04%)
Jun 11, 2025	23.02	23.44	22.39	22.97	2,003,200	+0.05(+0.22%)
Jun 10, 2025	24.48	24.66	22.90	22.92	2,617,529	-1.37(-5.64%)
Jun 09, 2025	24.04	24.81	23.63	24.29	1,750,810	-0.21(-0.86%)
Jun 06, 2025	23.40	24.95	23.40	24.50	2,103,355	+1.29(+5.56%)
Jun 05, 2025	22.82	23.44	22.70	23.21	2,373,365	+0.11(+0.48%)
Jun 04, 2025	24.23	24.31	22.29	23.10	5,112,542	-0.94(-3.91%)
Jun 03, 2025	29.36	29.36	23.51	24.04	7,375,468	-5.14(-17.61%)