MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOC — Sable Offshore Corp.
NYSESable Offshore Corp.
$3.86
+0.19(+5.18%)
- O
- 3.78
- H
- 4.10
- L
- 3.71
- V
- 14.64M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.86
Period Return-80.99%
Period High$35.00
Period Low$2.88
Avg Daily Volume6.53M
Total Trading Days365
SOC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.78 | $4.10 | $3.71 | $3.86 | +$0.19 | +5.18% | 14,636,696 | $3.95 | $3.71 $4.10 |
| Oct 7, 2026 | $3.56 | $3.72 | $3.54 | $3.67 | +$0.10 | +2.80% | 5,510,804 | $3.63 | $3.54 $3.72 |
| Oct 6, 2026 | $3.42 | $3.69 | $3.36 | $3.57 | +$0.10 | +2.88% | 5,704,664 | $3.55 | $3.36 $3.69 |
| Oct 5, 2026 | $3.50 | $3.68 | $3.30 | $3.47 | $-0.04 | -1.14% | 6,695,835 | $3.52 | $3.30 $3.68 |
| Oct 2, 2026 | $3.51 | $3.70 | $3.40 | $3.51 | +$0.22 | +6.69% | 10,466,953 | $3.58 | $3.40 $3.70 |
| Oct 1, 2026 | $3.45 | $3.50 | $3.28 | $3.29 | $-0.17 | -4.91% | 6,138,116 | $3.37 | $3.28 $3.50 |
| Sep 30, 2026 | $3.43 | $3.68 | $3.39 | $3.46 | +$0.06 | +1.76% | 10,427,328 | $3.53 | $3.39 $3.68 |
| Sep 29, 2026 | $3.60 | $3.67 | $3.38 | $3.40 | $-0.17 | -4.76% | 12,900,865 | $3.45 | $3.38 $3.67 |
| Sep 28, 2026 | $3.90 | $3.92 | $3.54 | $3.57 | $-0.31 | -7.99% | 9,351,217 | $3.71 | $3.54 $3.92 |
| Sep 25, 2026 | $3.86 | $3.97 | $3.64 | $3.88 | $-0.09 | -2.27% | 11,616,574 | $3.79 | $3.64 $3.97 |
| Sep 24, 2026 | $4.20 | $4.25 | $3.93 | $3.97 | $-0.18 | -4.34% | 7,308,781 | $4.03 | $3.93 $4.25 |
| Sep 23, 2026 | $4.33 | $4.44 | $4.15 | $4.15 | $-0.16 | -3.71% | 7,611,459 | $4.30 | $4.15 $4.44 |
| Sep 22, 2026 | $4.30 | $4.43 | $4.23 | $4.31 | $-0.02 | -0.46% | 4,970,505 | $4.31 | $4.23 $4.43 |
| Sep 21, 2026 | $4.45 | $4.47 | $4.25 | $4.33 | $-0.23 | -5.04% | 6,632,740 | $4.37 | $4.25 $4.47 |
| Sep 18, 2026 | $4.35 | $4.67 | $4.29 | $4.56 | +$0.21 | +4.83% | 14,727,610 | $4.56 | $4.29 $4.67 |
| Sep 17, 2026 | $4.52 | $4.68 | $4.28 | $4.35 | $-0.23 | -5.02% | 7,396,813 | $4.38 | $4.28 $4.68 |
| Sep 16, 2026 | $4.86 | $4.91 | $4.53 | $4.58 | $-0.38 | -7.66% | 6,450,342 | $4.66 | $4.53 $4.91 |
| Sep 15, 2026 | $4.85 | $5.09 | $4.82 | $4.96 | +$0.14 | +2.90% | 9,641,969 | $4.96 | $4.82 $5.09 |
| Sep 14, 2026 | $5.22 | $5.38 | $4.82 | $4.82 | $-0.35 | -6.77% | 8,429,465 | $5.04 | $4.82 $5.38 |
| Sep 11, 2026 | $4.80 | $5.26 | $4.80 | $5.17 | +$0.25 | +5.08% | 9,306,871 | $5.11 | $4.80 $5.26 |
| Sep 10, 2026 | $5.12 | $5.12 | $4.82 | $4.92 | +$0.00 | +0.00% | 6,983,428 | $4.95 | $4.82 $5.12 |
| Sep 9, 2026 | $4.85 | $5.01 | $4.73 | $4.92 | +$0.07 | +1.44% | 5,611,696 | $4.89 | $4.73 $5.01 |
| Sep 8, 2026 | $4.92 | $5.02 | $4.77 | $4.85 | +$0.11 | +2.32% | 4,956,939 | $4.86 | $4.77 $5.02 |
| Sep 4, 2026 | $4.79 | $4.84 | $4.63 | $4.74 | +$0.02 | +0.42% | 3,876,044 | $4.75 | $4.63 $4.84 |
| Sep 3, 2026 | $4.79 | $4.94 | $4.62 | $4.72 | $-0.03 | -0.63% | 6,011,553 | $4.72 | $4.62 $4.94 |
| Sep 2, 2026 | $4.62 | $4.89 | $4.54 | $4.75 | $-0.02 | -0.42% | 8,122,625 | $4.76 | $4.54 $4.89 |
| Sep 1, 2026 | $4.88 | $4.94 | $4.70 | $4.77 | $-0.06 | -1.24% | 5,815,433 | $4.77 | $4.70 $4.94 |
| Aug 31, 2026 | $4.55 | $4.84 | $4.52 | $4.83 | +$0.34 | +7.57% | 6,592,357 | $4.70 | $4.52 $4.84 |
| Aug 28, 2026 | $4.55 | $4.72 | $4.49 | $4.49 | $-0.17 | -3.65% | 5,683,040 | $4.56 | $4.49 $4.72 |
| Aug 27, 2026 | $4.65 | $4.71 | $4.47 | $4.66 | +$0.03 | +0.65% | 11,860,653 | $4.61 | $4.47 $4.71 |