5 DAY PERFORMANCE
+16.59%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-77.65%
6 MONTH PERFORMANCE
-78.05%
YEAR-TO-DATE PERFORMANCE
-77.75%
1 YEAR PERFORMANCE
-73.25%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.20 | $5.10 (-1.92%) | $5.21 | $4.80 | 4.89 M | $507.38 B |
| 12/03/2025 | $4.52 | $5.22 (15.49%) | $5.26 | $4.47 | 5.99 M | $519.32 B |
| 12/02/2025 | $4.80 | $4.51 (-6.04%) | $5.25 | $4.50 | 6.98 M | $448.68 B |
| 12/01/2025 | $4.23 | $4.79 (13.24%) | $4.80 | $4.08 | 6.27 M | $476.54 B |
| 11/28/2025 | $4.26 | $4.37 (2.58%) | $4.51 | $4.20 | 2.43 M | $434.75 B |
| 11/26/2025 | $4.48 | $4.12 (-8.04%) | $4.57 | $4.04 | 4.51 M | $409.88 B |
| 11/25/2025 | $4.63 | $4.46 (-3.67%) | $4.75 | $4.34 | 4.80 M | $443.71 B |
| 11/24/2025 | $4.38 | $4.77 (8.9%) | $4.89 | $4.36 | 5.80 M | $474.55 B |
| 11/21/2025 | $4.15 | $4.47 (7.71%) | $4.55 | $4.15 | 5.63 M | $444.70 B |
| 11/20/2025 | $4.58 | $4.26 (-6.99%) | $4.86 | $4.25 | 5.62 M | $423.81 B |
| 11/19/2025 | $4.51 | $4.62 (2.44%) | $4.66 | $4.20 | 4.46 M | $459.62 B |
| 11/18/2025 | $4.30 | $4.60 (6.98%) | $4.78 | $4.24 | 7.36 M | $457.63 B |
| 11/17/2025 | $4.21 | $4.37 (3.8%) | $4.37 | $3.72 | 12.51 M | $434.75 B |
| 11/14/2025 | $5.41 | $4.19 (-22.55%) | $5.50 | $4.04 | 14.04 M | $416.84 B |
| 11/13/2025 | $6.30 | $5.89 (-6.51%) | $6.44 | $5.85 | 4.70 M | $585.97 B |
| 11/12/2025 | $7.00 | $6.40 (-8.57%) | $7.02 | $5.86 | 9.60 M | $636.71 B |
| 11/11/2025 | $6.02 | $7.23 (20.1%) | $7.42 | $5.95 | 15.66 M | $719.28 B |
| 11/10/2025 | $6.93 | $6.00 (-13.42%) | $7.18 | $5.85 | 19.47 M | $596.91 B |
| 11/07/2025 | $4.80 | $5.34 (11.25%) | $5.54 | $4.58 | 8.06 M | $531.25 B |
| 11/06/2025 | $5.65 | $4.84 (-14.34%) | $5.70 | $4.79 | 6.60 M | $481.51 B |
| 11/05/2025 | $5.85 | $5.68 (-2.91%) | $6.07 | $5.39 | 7.59 M | $565.08 B |
| 11/04/2025 | $6.65 | $5.90 (-11.28%) | $6.70 | $5.58 | 13.90 M | $586.97 B |
| 11/03/2025 | $9.89 | $7.27 (-26.49%) | $9.98 | $6.79 | 16.69 M | $723.26 B |
| 10/31/2025 | $13.00 | $10.46 (-19.54%) | $13.16 | $10.38 | 10.94 M | $1,040.62 B |
| 10/30/2025 | $13.11 | $12.83 (-2.14%) | $13.37 | $12.83 | 3.99 M | $1,276.40 B |
| 10/29/2025 | $13.03 | $13.26 (1.77%) | $13.35 | $13.01 | 3.32 M | $1,319.18 B |
| 10/28/2025 | $12.74 | $13.02 (2.2%) | $13.38 | $12.20 | 4.63 M | $1,295.30 B |
| 10/27/2025 | $13.91 | $12.85 (-7.62%) | $14.03 | $12.68 | 4.39 M | $1,278.39 B |
| 10/24/2025 | $12.73 | $13.36 (4.95%) | $13.81 | $12.23 | 8.87 M | $1,329.13 B |
| 10/23/2025 | $12.18 | $14.02 (15.11%) | $14.77 | $11.80 | 10.00 M | $1,394.79 B |
| 10/22/2025 | $12.15 | $11.82 (-2.72%) | $12.38 | $11.43 | 4.60 M | $1,175.92 B |
| 10/21/2025 | $12.85 | $12.40 (-3.5%) | $12.88 | $12.00 | 3.30 M | $1,233.62 B |
| 10/20/2025 | $13.70 | $12.79 (-6.64%) | $13.95 | $12.48 | 6.79 M | $1,272.42 B |
| 10/17/2025 | $12.87 | $11.81 (-8.24%) | $12.92 | $11.25 | 7.60 M | $1,174.93 B |
| 10/16/2025 | $14.23 | $13.12 (-7.8%) | $14.54 | $12.39 | 7.65 M | $1,305.25 B |
| 10/15/2025 | $13.98 | $14.13 (1.07%) | $15.85 | $13.36 | 16.65 M | $1,405.73 B |
| 10/14/2025 | $18.07 | $17.69 (-2.1%) | $18.63 | $17.63 | 4.16 M | $1,759.90 B |
| 10/13/2025 | $18.46 | $18.61 (0.81%) | $19.07 | $17.77 | 3.24 M | $1,851.43 B |
| 10/10/2025 | $20.20 | $18.39 (-8.96%) | $20.74 | $18.34 | 4.30 M | $1,829.54 B |
| 10/09/2025 | $19.93 | $19.65 (-1.4%) | $20.15 | $19.26 | 2.05 M | $1,954.89 B |
| 10/08/2025 | $19.39 | $19.93 (2.78%) | $19.98 | $19.14 | 2.44 M | $1,982.75 B |
| 10/07/2025 | $18.70 | $19.29 (3.16%) | $19.43 | $18.15 | 2.87 M | $1,919.08 B |
| 10/06/2025 | $19.11 | $18.57 (-2.83%) | $19.39 | $18.26 | 3.25 M | $1,847.45 B |
| 10/03/2025 | $19.89 | $19.09 (-4.02%) | $20.39 | $19.09 | 5.69 M | $1,899.18 B |
| 10/02/2025 | $19.76 | $19.56 (-1.01%) | $20.25 | $18.61 | 3.29 M | $1,945.94 B |
| 10/01/2025 | $17.29 | $20.06 (16.02%) | $20.32 | $17.28 | 7.16 M | $1,995.68 B |
| 09/30/2025 | $17.94 | $17.46 (-2.68%) | $18.53 | $17.25 | 6.90 M | $1,737.02 B |
| 09/29/2025 | $19.90 | $18.53 (-6.88%) | $20.10 | $18.00 | 8.13 M | $1,843.47 B |
| 09/26/2025 | $20.20 | $19.75 (-2.23%) | $20.65 | $19.21 | 6.00 M | $1,964.84 B |
| 09/25/2025 | $21.85 | $20.15 (-7.78%) | $22.13 | $20.11 | 6.50 M | $2,004.64 B |
| 09/24/2025 | $24.57 | $21.76 (-11.44%) | $24.64 | $20.10 | 7.69 M | $2,164.81 B |
| 09/23/2025 | $23.94 | $24.49 (2.3%) | $24.85 | $23.71 | 3.14 M | $2,436.40 B |
| 09/22/2025 | $23.50 | $23.58 (0.34%) | $24.02 | $23.11 | 2.64 M | $2,345.87 B |
| 09/19/2025 | $23.99 | $23.56 (-1.79%) | $24.19 | $23.09 | 4.59 M | $2,343.88 B |
| 09/18/2025 | $24.15 | $24.06 (-0.37%) | $24.35 | $22.78 | 3.62 M | $2,393.62 B |
| 09/17/2025 | $22.50 | $24.49 (8.84%) | $24.96 | $22.42 | 4.47 M | $2,436.40 B |
| 09/16/2025 | $22.61 | $22.43 (-0.8%) | $23.00 | $21.93 | 3.43 M | $2,231.46 B |
| 09/15/2025 | $23.22 | $22.01 (-5.21%) | $23.49 | $21.75 | 5.66 M | $2,189.68 B |
| 09/12/2025 | $23.06 | $23.08 (0.09%) | $24.48 | $21.85 | 4.53 M | $2,296.13 B |
| 09/11/2025 | $24.01 | $23.15 (-3.58%) | $24.41 | $22.72 | 4.98 M | $2,303.09 B |
| 09/10/2025 | $22.22 | $24.59 (10.67%) | $24.65 | $20.86 | 10.88 M | $2,446.35 B |
| 09/09/2025 | $20.11 | $20.06 (-0.25%) | $21.16 | $18.35 | 12.86 M | $1,995.68 B |
| 09/08/2025 | $22.71 | $22.08 (-2.77%) | $23.05 | $21.81 | 5.40 M | $2,196.64 B |
| 09/05/2025 | $22.96 | $22.80 (-0.7%) | $23.21 | $21.65 | 3.61 M | $2,268.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
