-
5 DAY PERFORMANCE
+3.17% -
1 MONTH PERFORMANCE
+53.37% -
3 MONTH PERFORMANCE
+59.99% -
6 MONTH PERFORMANCE
+119.98% -
YEAR-TO-DATE PERFORMANCE
+111.68% -
1 YEAR PERFORMANCE
+129.84%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.56 | $24.10 (2.29%) | $24.70 | $23.51 | 729,200 | $1.45 B |
| 09/26/2024 | $23.90 | $23.57 (-1.38%) | $24.24 | $23.43 | 784,984 | $1.42 B |
| 09/25/2024 | $24.53 | $23.81 (-2.94%) | $24.72 | $23.41 | 991,300 | $1.43 B |
| 09/24/2024 | $25.58 | $24.73 (-3.32%) | $25.92 | $24.36 | 2.45 M | $1.49 B |
| 09/23/2024 | $22.29 | $23.37 (4.85%) | $23.95 | $22.27 | 2.11 M | $1.41 B |
| 09/20/2024 | $24.67 | $22.20 (-10.01%) | $25.17 | $22.03 | 5.73 M | $1.34 B |
| 09/19/2024 | $26.46 | $28.30 (6.95%) | $28.67 | $26.16 | 1.40 M | $1.70 B |
| 09/18/2024 | $25.72 | $25.77 (0.19%) | $26.15 | $25.28 | 913,100 | $1.55 B |
| 09/17/2024 | $24.87 | $25.89 (4.1%) | $26.33 | $24.69 | 644,609 | $1.56 B |
| 09/16/2024 | $22.60 | $25.05 (10.84%) | $25.26 | $22.44 | 825,400 | $1.51 B |
| 09/13/2024 | $21.17 | $22.54 (6.47%) | $22.57 | $21.17 | 732,742 | $1.36 B |
| 09/12/2024 | $20.69 | $21.16 (2.27%) | $21.60 | $20.57 | 795,830 | $1.27 B |
| 09/11/2024 | $20.52 | $20.65 (0.63%) | $21.01 | $20.23 | 551,752 | $1.24 B |
| 09/10/2024 | $22.31 | $20.63 (-7.53%) | $22.38 | $20.62 | 905,500 | $1.24 B |
| 09/09/2024 | $22.04 | $22.33 (1.32%) | $23.40 | $21.99 | 782,438 | $1.34 B |
| 09/06/2024 | $21.72 | $21.82 (0.46%) | $22.15 | $20.90 | 800,500 | $1.31 B |
| 09/05/2024 | $22.74 | $21.61 (-4.97%) | $22.98 | $21.00 | 937,000 | $1.30 B |
| 09/04/2024 | $23.59 | $22.37 (-5.17%) | $24.33 | $22.24 | 1.34 M | $1.35 B |
| 09/03/2024 | $20.10 | $23.43 (16.57%) | $24.36 | $20.09 | 9.17 M | $1.41 B |
| 08/30/2024 | $16.60 | $16.84 (1.45%) | $16.89 | $15.93 | 359,924 | $1.01 B |
| 08/29/2024 | $15.90 | $16.48 (3.65%) | $16.56 | $15.66 | 377,500 | $991.54 M |
| 08/28/2024 | $15.81 | $15.72 (-0.57%) | $16.15 | $15.65 | 301,100 | $945.81 M |
| 08/27/2024 | $15.46 | $15.81 (2.26%) | $15.85 | $15.22 | 345,142 | $951.23 M |
| 08/26/2024 | $15.70 | $15.38 (-2.04%) | $15.70 | $15.22 | 203,600 | $925.36 M |
| 08/23/2024 | $15.13 | $15.49 (2.38%) | $15.60 | $15.13 | 259,017 | $931.98 M |
| 08/22/2024 | $15.14 | $15.05 (-0.59%) | $15.21 | $14.95 | 130,336 | $905.50 M |
| 08/21/2024 | $15.18 | $15.09 (-0.59%) | $15.20 | $14.90 | 250,500 | $907.91 M |
| 08/20/2024 | $15.45 | $15.18 (-1.75%) | $15.47 | $15.01 | 147,900 | $913.32 M |
| 08/19/2024 | $15.32 | $15.33 (0.07%) | $15.54 | $15.07 | 242,800 | $922.35 M |
| 08/16/2024 | $14.93 | $15.44 (3.42%) | $15.44 | $14.63 | 354,300 | $928.97 M |
| 08/15/2024 | $15.71 | $14.95 (-4.84%) | $15.81 | $14.89 | 312,424 | $899.49 M |
| 08/14/2024 | $14.61 | $15.52 (6.23%) | $16.03 | $14.54 | 486,200 | $933.78 M |
| 08/13/2024 | $14.41 | $14.60 (1.32%) | $15.03 | $14.13 | 262,000 | $878.43 M |
| 08/12/2024 | $14.21 | $14.19 (-0.14%) | $14.40 | $14.08 | 185,124 | $853.76 M |
| 08/09/2024 | $14.00 | $14.06 (0.43%) | $14.23 | $13.66 | 396,300 | $845.94 M |
| 08/08/2024 | $13.99 | $14.00 (0.07%) | $14.30 | $13.74 | 287,400 | $842.33 M |
| 08/07/2024 | $14.05 | $13.98 (-0.5%) | $14.28 | $13.91 | 964,503 | $841.12 M |
| 08/06/2024 | $14.43 | $14.00 (-2.98%) | $14.59 | $13.95 | 333,920 | $842.33 M |
| 08/05/2024 | $14.50 | $14.53 (0.21%) | $15.16 | $14.13 | 391,937 | $874.22 M |
| 08/02/2024 | $15.46 | $15.25 (-1.36%) | $15.65 | $15.00 | 423,200 | $917.54 M |
| 08/01/2024 | $16.81 | $15.87 (-5.59%) | $17.07 | $15.62 | 327,900 | $954.84 M |
| 07/31/2024 | $16.75 | $16.82 (0.42%) | $17.30 | $16.57 | 445,100 | $1.01 B |
| 07/30/2024 | $16.63 | $16.75 (0.72%) | $16.82 | $16.32 | 450,800 | $1.01 B |
| 07/29/2024 | $16.66 | $16.52 (-0.84%) | $16.66 | $16.00 | 182,891 | $993.95 M |
| 07/26/2024 | $16.40 | $16.57 (1.04%) | $16.63 | $16.17 | 199,100 | $996.96 M |
| 07/25/2024 | $16.33 | $16.40 (0.43%) | $16.52 | $15.89 | 245,229 | $986.73 M |
| 07/24/2024 | $16.45 | $16.07 (-2.31%) | $16.69 | $16.04 | 468,409 | $966.87 M |
| 07/23/2024 | $15.93 | $16.46 (3.33%) | $16.50 | $15.77 | 307,300 | $990.34 M |
| 07/22/2024 | $16.30 | $16.06 (-1.47%) | $16.60 | $16.00 | 501,211 | $966.27 M |
| 07/19/2024 | $15.95 | $16.16 (1.32%) | $16.20 | $15.86 | 175,526 | $972.29 M |
| 07/18/2024 | $15.95 | $15.93 (-0.13%) | $16.35 | $15.80 | 193,206 | $958.45 M |
| 07/17/2024 | $15.80 | $16.06 (1.65%) | $16.19 | $15.22 | 537,782 | $966.27 M |
| 07/16/2024 | $16.56 | $15.63 (-5.62%) | $16.56 | $15.63 | 779,065 | $940.40 M |
| 07/15/2024 | $16.10 | $16.46 (2.24%) | $16.54 | $16.00 | 577,286 | $990.34 M |
| 07/12/2024 | $15.96 | $16.00 (0.25%) | $16.14 | $15.75 | 342,348 | $962.66 M |
| 07/11/2024 | $16.94 | $15.58 (-8.03%) | $16.94 | $15.30 | 1.04 M | $937.39 M |
| 07/10/2024 | $15.10 | $15.41 (2.05%) | $15.43 | $15.00 | 288,601 | $927.16 M |
| 07/09/2024 | $16.08 | $15.19 (-5.53%) | $16.32 | $15.17 | 227,013 | $913.93 M |
| 07/08/2024 | $15.60 | $15.93 (2.12%) | $16.40 | $15.59 | 746,556 | $958.45 M |
| 07/05/2024 | $15.62 | $15.60 (-0.13%) | $15.82 | $15.39 | 375,326 | $938.59 M |
| 07/03/2024 | $15.86 | $15.79 (-0.44%) | $15.94 | $15.45 | 166,158 | $950.03 M |
| 07/02/2024 | $15.57 | $15.67 (0.64%) | $15.67 | $15.17 | 642,552 | $942.81 M |
| 07/01/2024 | $15.05 | $15.40 (2.33%) | $15.40 | $14.70 | 463,834 | $926.56 M |
| 06/28/2024 | $14.70 | $15.07 (2.52%) | $15.39 | $14.55 | 7.64 M | $906.71 M |