5 DAY PERFORMANCE
-16.33%
1 MONTH PERFORMANCE
-14.81%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-11.44%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
+97.63%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $24.22 | $21.68 (-10.49%) | $24.89 | $21.64 | 2.01 M | $1.35 B |
| 04/02/2025 | $25.21 | $26.21 (3.97%) | $26.21 | $25.08 | 700,720 | $1.63 B |
| 04/01/2025 | $25.07 | $25.61 (2.15%) | $25.99 | $24.97 | 643,220 | $1.59 B |
| 03/31/2025 | $25.22 | $25.37 (0.59%) | $26.05 | $24.75 | 1.05 M | $1.58 B |
| 03/28/2025 | $25.75 | $25.91 (0.62%) | $26.25 | $25.13 | 559,922 | $1.61 B |
| 03/27/2025 | $26.20 | $26.13 (-0.27%) | $27.06 | $25.90 | 641,500 | $1.62 B |
| 03/26/2025 | $26.61 | $26.17 (-1.65%) | $26.98 | $25.91 | 774,761 | $1.63 B |
| 03/25/2025 | $25.70 | $26.34 (2.49%) | $26.64 | $25.70 | 1.03 M | $1.64 B |
| 03/24/2025 | $25.59 | $25.89 (1.17%) | $25.93 | $24.20 | 1.51 M | $1.61 B |
| 03/21/2025 | $25.55 | $25.12 (-1.68%) | $26.15 | $24.91 | 1.18 M | $1.56 B |
| 03/20/2025 | $25.86 | $25.95 (0.35%) | $26.36 | $25.67 | 775,148 | $1.61 B |
| 03/19/2025 | $25.52 | $25.95 (1.68%) | $26.48 | $25.06 | 1.02 M | $1.61 B |
| 03/18/2025 | $24.98 | $25.60 (2.48%) | $26.08 | $23.53 | 1.23 M | $1.59 B |
| 03/17/2025 | $24.90 | $25.36 (1.85%) | $25.75 | $24.89 | 845,413 | $1.58 B |
| 03/14/2025 | $24.00 | $24.86 (3.58%) | $25.23 | $23.77 | 1.09 M | $1.55 B |
| 03/13/2025 | $24.28 | $23.66 (-2.55%) | $24.46 | $23.23 | 886,644 | $1.47 B |
| 03/12/2025 | $23.62 | $24.41 (3.34%) | $24.97 | $23.61 | 1.26 M | $1.52 B |
| 03/11/2025 | $23.16 | $23.05 (-0.47%) | $23.40 | $22.33 | 1.01 M | $1.43 B |
| 03/10/2025 | $23.68 | $22.63 (-4.43%) | $23.83 | $22.00 | 1.67 M | $1.41 B |
| 03/07/2025 | $23.50 | $24.15 (2.77%) | $24.76 | $22.61 | 1.51 M | $1.50 B |
| 03/06/2025 | $23.27 | $23.09 (-0.77%) | $24.07 | $22.68 | 1.66 M | $1.44 B |
| 03/05/2025 | $24.93 | $23.40 (-6.14%) | $25.20 | $22.86 | 3.32 M | $1.45 B |
| 03/04/2025 | $25.61 | $25.45 (-0.62%) | $26.16 | $24.09 | 2.32 M | $1.58 B |
| 03/03/2025 | $28.95 | $26.11 (-9.81%) | $28.96 | $25.50 | 1.58 M | $1.62 B |
| 02/28/2025 | $27.53 | $28.37 (3.05%) | $28.68 | $27.31 | 1.11 M | $1.76 B |
| 02/27/2025 | $29.08 | $27.77 (-4.5%) | $29.20 | $27.67 | 1.17 M | $1.73 B |
| 02/26/2025 | $29.48 | $29.08 (-1.36%) | $30.24 | $28.53 | 776,100 | $1.81 B |
| 02/25/2025 | $29.37 | $29.17 (-0.68%) | $29.80 | $28.35 | 1.04 M | $1.81 B |
| 02/24/2025 | $28.57 | $29.34 (2.7%) | $29.78 | $28.43 | 917,739 | $1.82 B |
| 02/21/2025 | $29.76 | $28.49 (-4.27%) | $30.12 | $28.36 | 1.28 M | $1.77 B |
| 02/20/2025 | $30.00 | $29.39 (-2.03%) | $30.36 | $28.65 | 1.27 M | $1.83 B |
| 02/19/2025 | $30.55 | $30.63 (0.26%) | $32.33 | $29.50 | 2.36 M | $1.90 B |
| 02/18/2025 | $30.90 | $31.31 (1.33%) | $32.05 | $30.60 | 1.38 M | $1.95 B |
| 02/14/2025 | $31.00 | $30.53 (-1.52%) | $31.20 | $28.95 | 2.65 M | $1.90 B |
| 02/13/2025 | $29.50 | $30.63 (3.83%) | $31.56 | $28.37 | 6.78 M | $1.90 B |
| 02/12/2025 | $24.69 | $24.47 (-0.89%) | $25.24 | $23.93 | 1.15 M | $1.52 B |
| 02/11/2025 | $23.34 | $24.84 (6.43%) | $25.50 | $23.34 | 2.30 M | $1.54 B |
| 02/10/2025 | $22.33 | $23.14 (3.63%) | $23.35 | $21.85 | 1.15 M | $1.44 B |
| 02/07/2025 | $22.53 | $21.95 (-2.57%) | $22.91 | $21.89 | 1.06 M | $1.36 B |
| 02/06/2025 | $23.01 | $22.59 (-1.83%) | $23.18 | $22.16 | 1.13 M | $1.40 B |
| 02/05/2025 | $25.40 | $23.01 (-9.41%) | $25.66 | $21.58 | 2.82 M | $1.43 B |
| 02/04/2025 | $24.64 | $25.42 (3.17%) | $25.66 | $24.54 | 687,003 | $1.58 B |
| 02/03/2025 | $24.42 | $24.78 (1.47%) | $25.04 | $24.01 | 658,440 | $1.54 B |
| 01/31/2025 | $25.05 | $24.93 (-0.48%) | $25.37 | $24.31 | 1.04 M | $1.55 B |
| 01/30/2025 | $25.93 | $24.97 (-3.7%) | $26.24 | $24.66 | 891,586 | $1.55 B |
| 01/29/2025 | $25.31 | $25.74 (1.7%) | $25.90 | $25.20 | 498,804 | $1.60 B |
| 01/28/2025 | $26.33 | $25.29 (-3.95%) | $26.77 | $25.02 | 1.25 M | $1.57 B |
| 01/27/2025 | $27.00 | $26.27 (-2.7%) | $28.13 | $26.17 | 1.48 M | $1.63 B |
| 01/24/2025 | $28.53 | $27.83 (-2.45%) | $29.41 | $27.55 | 1.37 M | $1.73 B |
| 01/23/2025 | $28.73 | $28.26 (-1.64%) | $29.01 | $27.50 | 1.72 M | $1.76 B |
| 01/22/2025 | $27.35 | $28.25 (3.29%) | $29.80 | $27.10 | 4.32 M | $1.76 B |
| 01/21/2025 | $25.16 | $26.18 (4.05%) | $26.19 | $24.43 | 1.13 M | $1.63 B |
| 01/17/2025 | $24.74 | $24.50 (-0.97%) | $24.99 | $24.06 | 796,391 | $1.52 B |
| 01/16/2025 | $24.34 | $24.66 (1.31%) | $25.22 | $24.12 | 931,811 | $1.53 B |
| 01/15/2025 | $23.56 | $24.45 (3.78%) | $24.46 | $23.20 | 981,535 | $1.52 B |
| 01/14/2025 | $21.93 | $22.84 (4.15%) | $23.00 | $21.93 | 659,300 | $1.42 B |
| 01/13/2025 | $22.76 | $21.85 (-4%) | $23.51 | $21.76 | 880,400 | $1.36 B |
| 01/10/2025 | $22.76 | $22.76 (0%) | $23.41 | $22.61 | 734,882 | $1.41 B |
| 01/08/2025 | $23.29 | $22.76 (-2.28%) | $23.45 | $22.54 | 651,348 | $1.41 B |
| 01/07/2025 | $24.03 | $23.50 (-2.21%) | $24.11 | $22.71 | 865,600 | $1.46 B |
| 01/06/2025 | $25.12 | $23.78 (-5.33%) | $25.48 | $23.68 | 1.11 M | $1.48 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.
