-
5 DAY PERFORMANCE
+11.53% -
1 MONTH PERFORMANCE
+23.80% -
3 MONTH PERFORMANCE
+55.46% -
6 MONTH PERFORMANCE
+80.24% -
YEAR-TO-DATE PERFORMANCE
+111.41% -
1 YEAR PERFORMANCE
+129.33%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.09 | $24.08 (4.29%) | $24.12 | $22.61 | 1.01 M | $1.50 B |
| 11/21/2024 | $22.21 | $23.02 (3.65%) | $23.27 | $21.59 | 1.33 M | $1.43 B |
| 11/20/2024 | $21.88 | $22.10 (1.01%) | $22.67 | $21.88 | 753,551 | $1.37 B |
| 11/19/2024 | $21.46 | $21.68 (1.03%) | $21.85 | $21.01 | 976,800 | $1.35 B |
| 11/18/2024 | $20.88 | $21.59 (3.4%) | $22.77 | $20.79 | 2.36 M | $1.34 B |
| 11/15/2024 | $21.30 | $20.65 (-3.05%) | $22.24 | $20.58 | 2.35 M | $1.28 B |
| 11/14/2024 | $22.94 | $22.49 (-1.96%) | $23.65 | $22.48 | 671,000 | $1.40 B |
| 11/13/2024 | $23.40 | $22.79 (-2.61%) | $23.73 | $22.78 | 633,038 | $1.42 B |
| 11/12/2024 | $23.69 | $23.30 (-1.65%) | $24.49 | $23.09 | 871,904 | $1.45 B |
| 11/11/2024 | $23.20 | $23.79 (2.54%) | $24.03 | $22.42 | 1.07 M | $1.48 B |
| 11/08/2024 | $23.50 | $23.00 (-2.13%) | $23.64 | $22.68 | 1.02 M | $1.43 B |
| 11/07/2024 | $23.96 | $23.64 (-1.34%) | $24.70 | $23.50 | 1.28 M | $1.47 B |
| 11/06/2024 | $22.64 | $24.08 (6.36%) | $24.46 | $21.94 | 1.83 M | $1.50 B |
| 11/05/2024 | $22.80 | $22.64 (-0.7%) | $23.45 | $22.51 | 1.11 M | $1.41 B |
| 11/04/2024 | $22.36 | $22.86 (2.24%) | $23.14 | $21.59 | 697,401 | $1.42 B |
| 11/01/2024 | $22.20 | $22.12 (-0.36%) | $22.60 | $21.77 | 951,631 | $1.38 B |
| 10/31/2024 | $21.23 | $22.36 (5.32%) | $22.53 | $20.98 | 1.29 M | $1.39 B |
| 10/30/2024 | $21.47 | $21.05 (-1.96%) | $22.10 | $21.05 | 966,900 | $1.31 B |
| 10/29/2024 | $21.15 | $21.50 (1.65%) | $22.05 | $21.08 | 881,400 | $1.34 B |
| 10/28/2024 | $20.56 | $21.40 (4.09%) | $22.39 | $20.40 | 809,409 | $1.33 B |
| 10/25/2024 | $20.59 | $20.69 (0.49%) | $21.07 | $20.25 | 1.19 M | $1.29 B |
| 10/24/2024 | $19.49 | $20.59 (5.64%) | $20.88 | $19.36 | 1.18 M | $1.28 B |
| 10/23/2024 | $19.49 | $19.45 (-0.21%) | $19.84 | $18.73 | 1.32 M | $1.21 B |
| 10/22/2024 | $18.87 | $19.67 (4.24%) | $20.50 | $18.87 | 1.30 M | $1.22 B |
| 10/21/2024 | $20.50 | $18.96 (-7.51%) | $20.50 | $18.86 | 913,395 | $1.18 B |
| 10/18/2024 | $20.00 | $20.24 (1.2%) | $20.51 | $19.64 | 952,100 | $1.26 B |
| 10/17/2024 | $20.02 | $19.90 (-0.6%) | $20.02 | $19.43 | 548,400 | $1.24 B |
| 10/16/2024 | $20.00 | $20.01 (0.05%) | $20.46 | $19.69 | 883,378 | $1.24 B |
| 10/15/2024 | $20.15 | $19.82 (-1.64%) | $20.43 | $19.49 | 1.06 M | $1.23 B |
| 10/14/2024 | $20.46 | $20.66 (0.98%) | $21.32 | $20.01 | 1.16 M | $1.28 B |
| 10/11/2024 | $19.44 | $20.52 (5.56%) | $21.70 | $19.44 | 1.25 M | $1.28 B |
| 10/10/2024 | $19.19 | $19.84 (3.39%) | $20.37 | $18.51 | 2.99 M | $1.23 B |
| 10/09/2024 | $20.70 | $19.43 (-6.14%) | $20.89 | $19.38 | 1.87 M | $1.21 B |
| 10/08/2024 | $22.00 | $20.78 (-5.55%) | $22.40 | $20.77 | 1.94 M | $1.29 B |
| 10/07/2024 | $23.74 | $22.65 (-4.59%) | $23.96 | $22.45 | 1.82 M | $1.41 B |
| 10/04/2024 | $25.65 | $24.48 (-4.56%) | $26.35 | $24.34 | 988,318 | $1.52 B |
| 10/03/2024 | $24.86 | $25.39 (2.13%) | $25.60 | $24.22 | 1.15 M | $1.58 B |
| 10/02/2024 | $24.83 | $24.98 (0.6%) | $25.11 | $23.49 | 1.29 M | $1.55 B |
| 10/01/2024 | $23.50 | $24.47 (4.13%) | $25.00 | $23.22 | 1.02 M | $1.52 B |
| 09/30/2024 | $24.20 | $23.63 (-2.36%) | $24.20 | $23.03 | 686,214 | $1.47 B |
| 09/27/2024 | $23.56 | $24.10 (2.29%) | $24.70 | $23.51 | 729,200 | $1.50 B |
| 09/26/2024 | $23.90 | $23.57 (-1.38%) | $24.24 | $23.43 | 784,984 | $1.47 B |
| 09/25/2024 | $24.53 | $23.81 (-2.94%) | $24.72 | $23.41 | 991,300 | $1.48 B |
| 09/24/2024 | $25.58 | $24.73 (-3.32%) | $25.92 | $24.36 | 2.45 M | $1.54 B |
| 09/23/2024 | $22.29 | $23.37 (4.85%) | $23.95 | $22.27 | 2.11 M | $1.45 B |
| 09/20/2024 | $24.67 | $22.20 (-10.01%) | $25.17 | $22.03 | 5.73 M | $1.38 B |
| 09/19/2024 | $26.46 | $28.30 (6.95%) | $28.67 | $26.16 | 1.40 M | $1.76 B |
| 09/18/2024 | $25.72 | $25.77 (0.19%) | $26.15 | $25.28 | 913,100 | $1.60 B |
| 09/17/2024 | $24.87 | $25.89 (4.1%) | $26.33 | $24.69 | 644,609 | $1.61 B |
| 09/16/2024 | $22.60 | $25.05 (10.84%) | $25.26 | $22.44 | 825,400 | $1.56 B |
| 09/13/2024 | $21.17 | $22.54 (6.47%) | $22.57 | $21.17 | 732,742 | $1.40 B |
| 09/12/2024 | $20.69 | $21.16 (2.27%) | $21.60 | $20.57 | 795,830 | $1.32 B |
| 09/11/2024 | $20.52 | $20.65 (0.63%) | $21.01 | $20.23 | 551,752 | $1.28 B |
| 09/10/2024 | $22.31 | $20.63 (-7.53%) | $22.38 | $20.62 | 905,500 | $1.28 B |
| 09/09/2024 | $22.04 | $22.33 (1.32%) | $23.40 | $21.99 | 782,438 | $1.39 B |
| 09/06/2024 | $21.72 | $21.82 (0.46%) | $22.15 | $20.90 | 800,500 | $1.36 B |
| 09/05/2024 | $22.74 | $21.61 (-4.97%) | $22.98 | $21.00 | 937,000 | $1.34 B |
| 09/04/2024 | $23.59 | $22.37 (-5.17%) | $24.33 | $22.24 | 1.34 M | $1.39 B |
| 09/03/2024 | $20.10 | $23.43 (16.57%) | $24.36 | $20.09 | 9.17 M | $1.46 B |
| 08/30/2024 | $16.60 | $16.84 (1.45%) | $16.89 | $15.93 | 359,924 | $1.05 B |
| 08/29/2024 | $15.90 | $16.48 (3.65%) | $16.56 | $15.66 | 377,500 | $1.02 B |
| 08/28/2024 | $15.81 | $15.72 (-0.57%) | $16.15 | $15.65 | 301,100 | $977.25 M |
| 08/27/2024 | $15.46 | $15.81 (2.26%) | $15.85 | $15.22 | 345,142 | $982.85 M |
| 08/26/2024 | $15.70 | $15.38 (-2.04%) | $15.70 | $15.22 | 203,600 | $956.12 M |
| 08/23/2024 | $15.13 | $15.49 (2.38%) | $15.60 | $15.13 | 259,017 | $962.96 M |