5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
+7.43%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
-68.41%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
-61.13%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.93 | $9.68 (-2.52%) | $10.78 | $9.50 | 7.68 M | $883.05 M |
| 01/29/2026 | $10.36 | $10.00 (-3.47%) | $10.91 | $9.99 | 6.07 M | $912.24 M |
| 01/28/2026 | $10.05 | $10.15 (1%) | $10.43 | $9.82 | 4.75 M | $925.93 M |
| 01/27/2026 | $10.00 | $9.87 (-1.3%) | $10.15 | $9.50 | 6.81 M | $900.38 M |
| 01/26/2026 | $10.34 | $10.25 (-0.87%) | $10.76 | $9.62 | 6.61 M | $935.05 M |
| 01/23/2026 | $12.55 | $10.43 (-16.89%) | $13.31 | $10.26 | 15.49 M | $951.47 M |
| 01/22/2026 | $11.29 | $12.40 (9.83%) | $12.49 | $11.15 | 6.69 M | $1.13 B |
| 01/21/2026 | $11.30 | $11.58 (2.48%) | $12.15 | $10.67 | 9.03 M | $1.06 B |
| 01/20/2026 | $11.45 | $11.02 (-3.76%) | $11.62 | $10.86 | 6.50 M | $1.01 B |
| 01/16/2026 | $11.54 | $11.62 (0.69%) | $11.84 | $10.62 | 5.50 M | $1.06 B |
| 01/15/2026 | $11.01 | $11.58 (5.18%) | $11.62 | $10.22 | 5.97 M | $1.06 B |
| 01/14/2026 | $10.31 | $11.27 (9.31%) | $11.27 | $10.20 | 5.60 M | $1.03 B |
| 01/13/2026 | $10.74 | $10.09 (-6.05%) | $10.88 | $9.80 | 5.51 M | $920.45 M |
| 01/12/2026 | $9.93 | $10.67 (7.45%) | $10.93 | $9.56 | 6.19 M | $973.36 M |
| 01/09/2026 | $9.40 | $9.82 (4.47%) | $9.90 | $9.15 | 5.31 M | $895.82 M |
| 01/08/2026 | $8.81 | $9.33 (5.9%) | $9.43 | $8.50 | 4.94 M | $851.12 M |
| 01/07/2026 | $9.73 | $8.61 (-11.51%) | $10.05 | $8.03 | 13.46 M | $785.44 M |
| 01/06/2026 | $10.78 | $10.11 (-6.22%) | $10.88 | $9.70 | 8.54 M | $922.28 M |
| 01/05/2026 | $11.16 | $10.58 (-5.2%) | $11.86 | $10.25 | 10.67 M | $965.15 M |
| 01/02/2026 | $10.69 | $11.73 (9.73%) | $12.30 | $10.26 | 20.00 M | $1.07 B |
| 12/31/2025 | $8.71 | $9.02 (3.56%) | $9.16 | $8.03 | 10.74 M | $822.84 M |
| 12/30/2025 | $8.68 | $8.75 (0.81%) | $9.30 | $8.36 | 8.67 M | $798.21 M |
| 12/29/2025 | $8.29 | $8.73 (5.31%) | $8.81 | $8.25 | 5.87 M | $796.39 M |
| 12/26/2025 | $9.56 | $8.53 (-10.77%) | $9.65 | $8.22 | 8.97 M | $778.14 M |
| 12/24/2025 | $9.96 | $9.86 (-1%) | $11.00 | $9.31 | 12.49 M | $899.47 M |
| 12/23/2025 | $8.83 | $10.36 (17.33%) | $10.77 | $7.90 | 44.94 M | $945.08 M |
| 12/22/2025 | $7.90 | $7.60 (-3.8%) | $8.70 | $7.31 | 5.99 M | $693.31 M |
| 12/19/2025 | $8.59 | $7.78 (-9.43%) | $8.84 | $7.41 | 15.48 M | $709.73 M |
| 12/18/2025 | $8.05 | $8.25 (2.48%) | $9.47 | $7.85 | 50.11 M | $752.60 M |
| 12/17/2025 | $5.33 | $5.28 (-0.94%) | $5.55 | $5.04 | 10.58 M | $481.66 M |
| 12/16/2025 | $5.50 | $5.43 (-1.27%) | $5.81 | $5.28 | 4.69 M | $495.35 M |
| 12/15/2025 | $6.10 | $5.60 (-8.2%) | $6.20 | $5.31 | 6.02 M | $510.86 M |
| 12/12/2025 | $5.69 | $6.16 (8.26%) | $6.55 | $5.69 | 6.67 M | $561.94 M |
| 12/11/2025 | $5.26 | $5.64 (7.22%) | $5.70 | $5.18 | 3.75 M | $514.51 M |
| 12/10/2025 | $5.70 | $5.33 (-6.49%) | $5.71 | $5.33 | 4.83 M | $486.23 M |
| 12/09/2025 | $5.65 | $5.72 (1.24%) | $6.10 | $5.52 | 5.13 M | $521.80 M |
| 12/08/2025 | $5.73 | $5.61 (-2.09%) | $5.98 | $5.54 | 6.92 M | $511.77 M |
| 12/05/2025 | $5.11 | $5.64 (10.37%) | $5.83 | $5.11 | 5.70 M | $514.51 M |
| 12/04/2025 | $5.20 | $5.10 (-1.92%) | $5.21 | $4.80 | 4.90 M | $465.24 M |
| 12/03/2025 | $4.52 | $5.22 (15.49%) | $5.26 | $4.47 | 5.99 M | $476.19 M |
| 12/02/2025 | $4.80 | $4.51 (-6.04%) | $5.25 | $4.50 | 6.98 M | $411.42 M |
| 12/01/2025 | $4.23 | $4.79 (13.24%) | $4.80 | $4.08 | 6.27 M | $436.96 M |
| 11/28/2025 | $4.26 | $4.37 (2.58%) | $4.51 | $4.20 | 2.43 M | $398.65 M |
| 11/26/2025 | $4.48 | $4.12 (-8.04%) | $4.57 | $4.04 | 4.51 M | $375.84 M |
| 11/25/2025 | $4.63 | $4.46 (-3.67%) | $4.75 | $4.34 | 4.80 M | $406.86 M |
| 11/24/2025 | $4.38 | $4.77 (8.9%) | $4.89 | $4.36 | 5.80 M | $435.14 M |
| 11/21/2025 | $4.15 | $4.47 (7.71%) | $4.55 | $4.15 | 5.63 M | $407.77 M |
| 11/20/2025 | $4.58 | $4.26 (-6.99%) | $4.86 | $4.25 | 5.62 M | $388.62 M |
| 11/19/2025 | $4.51 | $4.62 (2.44%) | $4.66 | $4.20 | 4.46 M | $421.46 M |
| 11/18/2025 | $4.30 | $4.60 (6.98%) | $4.78 | $4.24 | 7.36 M | $419.63 M |
| 11/17/2025 | $4.21 | $4.37 (3.8%) | $4.37 | $3.72 | 12.51 M | $398.65 M |
| 11/14/2025 | $5.41 | $4.19 (-22.55%) | $5.50 | $4.04 | 14.04 M | $382.23 M |
| 11/13/2025 | $6.30 | $5.89 (-6.51%) | $6.44 | $5.85 | 4.70 M | $537.31 M |
| 11/12/2025 | $7.00 | $6.40 (-8.57%) | $7.02 | $5.86 | 9.60 M | $583.84 M |
| 11/11/2025 | $6.02 | $7.23 (20.1%) | $7.42 | $5.95 | 15.66 M | $659.55 M |
| 11/10/2025 | $6.93 | $6.00 (-13.42%) | $7.18 | $5.85 | 19.47 M | $547.35 M |
| 11/07/2025 | $4.80 | $5.34 (11.25%) | $5.54 | $4.58 | 8.06 M | $487.14 M |
| 11/06/2025 | $5.65 | $4.84 (-14.34%) | $5.70 | $4.79 | 6.60 M | $441.53 M |
| 11/05/2025 | $5.85 | $5.68 (-2.91%) | $6.07 | $5.39 | 7.59 M | $518.15 M |
| 11/04/2025 | $6.65 | $5.90 (-11.28%) | $6.70 | $5.58 | 13.90 M | $538.22 M |
| 11/03/2025 | $9.89 | $7.27 (-26.49%) | $9.98 | $6.79 | 16.69 M | $663.20 M |
| 10/31/2025 | $13.00 | $10.46 (-19.54%) | $13.16 | $10.38 | 10.94 M | $954.21 M |
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.
