NYSE - Delayed Quote USD

Sable Offshore Corp. (SOC)

23.00
+2.03
+(9.68%)
At close: May 9 at 4:00:02 PM EDT
26.87
+3.87
+(16.83%)
Pre-Market: 8:33:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202521.4923.1421.4923.0023.001,975,600
May 8, 202520.6121.4220.4020.9720.971,995,200
May 7, 202519.8720.4619.6220.3120.31984,100
May 6, 202519.7020.3019.5019.8619.861,079,000
May 5, 202519.6120.1819.5019.7819.781,224,000
May 2, 202520.2221.2020.1020.4720.471,236,800
May 1, 202518.7420.3418.6620.0120.01984,800
Apr 30, 202518.9519.1418.2518.6618.661,384,200
Apr 29, 202520.2820.4919.3319.5419.54771,900
Apr 28, 202520.0020.8519.8720.3120.311,018,500
Apr 25, 202519.1819.9618.9519.8219.821,081,800
Apr 24, 202518.8820.0018.6019.6119.611,020,500
Apr 23, 202519.3619.6918.1618.5418.541,734,800
Apr 22, 202519.8920.1218.6518.7018.701,700,600
Apr 21, 202519.5019.7718.3819.3819.381,806,900
Apr 17, 202519.7220.6418.7820.1620.162,440,600
Apr 16, 202519.5120.4919.3719.6119.612,014,000
Apr 15, 202519.2420.4019.2119.7719.771,732,100
Apr 14, 202519.4019.7618.6019.3219.321,180,300
Apr 11, 202517.3118.5917.2918.5518.551,825,600
Apr 10, 202519.3519.3516.7617.4317.433,249,600
Apr 9, 202516.3620.4316.2619.7619.763,830,900
Apr 8, 202519.2019.3016.4216.6116.613,875,700
Apr 7, 202517.5920.7117.0018.2118.212,784,800
Apr 4, 202520.3320.6817.8018.4418.443,706,600
Apr 3, 202524.2224.8921.6421.6821.682,017,900
Apr 2, 202525.2126.2125.0826.2126.21700,700
Apr 1, 202525.0725.9924.9725.6125.61643,200
Mar 31, 202525.2226.0524.7525.3725.371,046,000
Mar 28, 202525.7526.2525.1325.9125.91559,900
Mar 27, 202526.2027.0625.9026.1326.13641,500
Mar 26, 202526.6126.9825.9126.1726.17774,700
Mar 25, 202525.7026.6425.7026.3426.341,030,800
Mar 24, 202525.5925.9324.2025.8925.891,512,900
Mar 21, 202525.5526.1524.9125.1225.121,182,700
Mar 20, 202525.8626.3625.6725.9525.95775,000
Mar 19, 202525.5226.4825.0625.9525.951,022,300
Mar 18, 202524.9826.0823.5325.6025.601,232,300
Mar 17, 202524.9025.7524.8925.3625.36845,100
Mar 14, 202524.0025.2323.7724.8624.861,091,700
Mar 13, 202524.2824.4623.2323.6623.66886,600
Mar 12, 202523.6224.9723.6024.4124.411,263,600
Mar 11, 202523.1623.4022.3323.0523.051,006,400
Mar 10, 202523.6823.8322.0022.6322.631,665,000
Mar 7, 202523.5024.7622.6124.1524.151,514,900
Mar 6, 202523.2724.0722.6823.0923.091,663,300
Mar 5, 202524.9325.2022.8523.4023.403,318,300
Mar 4, 202525.6126.1624.0925.4525.452,322,300
Mar 3, 202528.9528.9625.5026.1126.111,581,400
Feb 28, 202527.5328.6827.3128.3728.371,110,000
Feb 27, 202529.0829.1927.6727.7727.771,164,800
Feb 26, 202529.4830.2428.5329.0829.08775,600
Feb 25, 202529.3729.8028.3529.1729.171,039,100
Feb 24, 202528.5729.7828.4329.3429.34917,500
Feb 21, 202529.7630.1228.3628.4928.491,283,100
Feb 20, 202530.0030.3628.6529.3929.391,265,400
Feb 19, 202530.5532.3329.5030.6330.632,358,400
Feb 18, 202530.9032.0530.6031.3131.311,380,100
Feb 14, 202531.0031.2028.9530.5330.532,647,800
Feb 13, 202529.5031.5628.3730.6330.636,783,300
Feb 12, 202524.6925.2423.9324.4724.471,153,200
Feb 11, 202523.3425.5023.3424.8424.842,298,000
Feb 10, 202522.3323.3521.8523.1423.141,154,400
Feb 7, 202522.5322.9121.8921.9521.951,063,600
Feb 6, 202523.0123.1822.1622.5922.591,128,400
Feb 5, 202525.4025.6621.5823.0123.012,822,500
Feb 4, 202524.6425.6624.5425.4225.42687,000
Feb 3, 202524.4225.0424.0124.7824.78658,400
Jan 31, 202525.0525.3724.3124.9324.931,035,100
Jan 30, 202525.9326.2424.6624.9724.97891,500
Jan 29, 202525.3125.9025.2025.7425.74498,800
Jan 28, 202526.3326.7725.0225.2925.291,245,900
Jan 27, 202527.0028.1326.1726.2726.271,484,200
Jan 24, 202528.5329.4127.5527.8327.831,371,700
Jan 23, 202528.7329.0127.5028.2628.261,719,700
Jan 22, 202527.3529.8027.1028.2528.254,316,900
Jan 21, 202525.1626.1924.4326.1826.181,127,600
Jan 17, 202524.7424.9924.0624.5024.50796,200
Jan 16, 202524.3425.2224.1224.6624.66931,800
Jan 15, 202523.5624.4623.2024.4524.45981,400
Jan 14, 202521.9323.0021.9322.8422.84659,300
Jan 13, 202522.7623.5121.7621.8521.85880,400
Jan 10, 202522.7623.4122.6122.7622.76734,800
Jan 8, 202523.2923.4522.5422.7622.76651,300
Jan 7, 202524.0324.1122.7123.5023.50865,600
Jan 6, 202525.1225.4823.6823.7823.781,111,000
Jan 3, 202523.8224.9523.5524.9124.91935,600
Jan 2, 202523.2223.6022.3123.2823.28950,900
Dec 31, 202423.7024.0422.9022.9022.901,920,900
Dec 30, 202423.6524.8423.5723.8023.801,148,400
Dec 27, 202423.7924.5323.6723.8523.85761,100
Dec 26, 202422.9223.7921.9923.7923.791,099,000
Dec 24, 202422.5622.8422.1022.8422.84408,400
Dec 23, 202422.0922.5221.0122.5222.521,157,400
Dec 20, 202422.0523.2521.6322.2722.274,382,200
Dec 19, 202424.0524.7321.8322.2622.264,032,200
Dec 18, 202421.5721.9019.5119.6419.641,245,000
Dec 17, 202421.5521.9121.0021.3321.331,246,500
Dec 16, 202421.5922.0520.9821.8321.831,260,900
Dec 13, 202420.0121.0019.9720.8820.881,143,900
Dec 12, 202421.7121.7119.7219.9519.951,950,200
Dec 11, 202420.4724.3020.2121.6621.664,432,900
Dec 10, 202420.4720.7620.0920.2820.28729,900
Dec 9, 202420.0120.7519.8320.5320.531,048,600
Dec 6, 202418.9220.0218.8019.6719.671,139,700
Dec 5, 202420.6020.6418.9019.0519.051,624,000
Dec 4, 202421.3121.4220.3220.4820.481,111,600
Dec 3, 202421.5121.9321.1121.2421.24884,500
Dec 2, 202423.4623.5521.3521.4521.451,273,200
Nov 29, 202423.9524.2123.4223.4823.48348,200
Nov 27, 202424.4724.7023.8623.9123.91619,500
Nov 26, 202424.3124.8124.0024.3024.30763,600
Nov 25, 202423.8024.9323.8024.3124.31986,700
Nov 22, 202423.0924.1222.6124.0824.081,006,300
Nov 21, 202422.2123.2621.5923.0223.021,327,900
Nov 20, 202421.8822.6721.8822.1022.10753,500
Nov 19, 202421.4621.8521.0121.6821.68976,800
Nov 18, 202420.8822.7720.7921.5921.592,361,200
Nov 15, 202421.3022.2420.5820.6520.652,349,800
Nov 14, 202422.9423.6522.4822.4922.49671,000
Nov 13, 202423.4023.7322.7822.7922.79632,900
Nov 12, 202423.6924.4923.0923.3023.30871,800
Nov 11, 202423.2024.0322.4223.7923.791,072,400
Nov 8, 202423.5023.6422.6823.0023.001,016,200
Nov 7, 202423.9624.7023.5023.6423.641,281,700
Nov 6, 202422.6424.4621.9424.0824.081,827,500
Nov 5, 202422.8023.4522.5122.6422.641,105,900
Nov 4, 202422.3623.1421.5922.8622.86697,400
Nov 1, 202422.2022.6021.7722.1222.12951,600
Oct 31, 202421.2322.5320.9822.3622.361,285,000
Oct 30, 202421.4722.0921.0521.0521.05966,900
Oct 29, 202421.1522.0521.0821.5021.50881,400
Oct 28, 202420.5622.3920.4021.4021.40809,100
Oct 25, 202420.5921.0720.2520.6920.691,185,800
Oct 24, 202419.4920.8819.3620.5920.591,176,600
Oct 23, 202419.4919.8418.7319.4519.451,322,000
Oct 22, 202418.8720.5018.8719.6719.671,296,700
Oct 21, 202420.5020.5018.8618.9318.93913,300
Oct 18, 202420.0020.5119.6420.2420.24952,100
Oct 17, 202420.0220.0219.4319.9019.90548,400
Oct 16, 202420.0020.4619.6920.0120.01883,300
Oct 15, 202420.1520.4219.4919.8219.821,064,300
Oct 14, 202420.4621.3220.0120.6620.661,158,100
Oct 11, 202419.4421.7019.4420.5220.521,250,300
Oct 10, 202419.1920.3718.5119.8419.842,988,600
Oct 9, 202420.7020.8919.3819.4319.431,872,700
Oct 8, 202422.0022.4020.7720.7820.781,941,000
Oct 7, 202423.7423.9622.4522.6522.651,821,700
Oct 4, 202425.6526.3524.3324.4824.48988,300
Oct 3, 202424.8625.6024.2225.3925.391,147,600
Oct 2, 202424.8325.1123.4924.9824.981,289,400
Oct 1, 202423.5025.0023.2224.4724.471,024,300
Sep 30, 202424.2024.2023.0323.6323.63686,200
Sep 27, 202423.5624.7023.5124.1024.10729,200
Sep 26, 202423.9024.2423.4323.5723.57784,900
Sep 25, 202424.5324.7223.4123.8123.81991,300
Sep 24, 202425.5825.9224.3624.7324.732,448,900
Sep 23, 202422.2923.9522.2723.3723.372,109,400
Sep 20, 202424.6725.1722.0322.2022.205,732,800
Sep 19, 202426.4628.6726.1628.3028.301,398,200
Sep 18, 202425.7226.1525.2825.7725.77913,100
Sep 17, 202424.8726.3324.6925.8925.89644,600
Sep 16, 202422.6025.2622.4425.0525.05825,400
Sep 13, 202421.1722.5721.1722.5422.54732,700
Sep 12, 202420.6921.6020.5721.1621.16795,800
Sep 11, 202420.5221.0120.2320.6520.65551,600
Sep 10, 202422.3122.3820.6220.6320.63905,500
Sep 9, 202422.0423.4021.9922.3322.33782,400
Sep 6, 202421.7222.1520.9021.8221.82800,500
Sep 5, 202422.7422.9821.0021.6121.61937,000
Sep 4, 202423.5924.3322.2422.3722.371,343,400
Sep 3, 202420.0924.3620.0923.4323.439,168,800
Aug 30, 202416.6016.8915.9316.8416.84359,700
Aug 29, 202415.9016.5615.6516.4816.48377,500
Aug 28, 202415.8116.1515.6515.7215.72301,100
Aug 27, 202415.4615.8515.2215.8115.81345,100
Aug 26, 202415.7015.7015.2215.3815.38203,600
Aug 23, 202415.1315.6015.1315.4915.49259,000
Aug 22, 202415.1415.2114.9515.0515.05130,300
Aug 21, 202415.1815.1914.9015.0915.09250,500
Aug 20, 202415.4515.4715.0115.1815.18147,900
Aug 19, 202415.3215.5315.0715.3315.33242,800
Aug 16, 202414.9315.4414.6315.4415.44354,300
Aug 15, 202415.7115.8114.8914.9514.95312,400
Aug 14, 202414.6116.0314.5415.5215.52486,200
Aug 13, 202414.4115.0314.1314.6014.60262,000
Aug 12, 202414.2114.4014.0814.1914.19185,100
Aug 9, 202414.0014.2313.6614.0614.06396,300
Aug 8, 202413.9914.3013.7314.0014.00287,400
Aug 7, 202414.0514.2813.9113.9813.98964,500
Aug 6, 202414.4314.5913.9514.0014.00333,900
Aug 5, 202414.5015.1614.1314.5314.53391,900
Aug 2, 202415.4615.6515.0015.2515.25423,200
Aug 1, 202416.8117.0715.6215.8715.87327,900
Jul 31, 202416.7517.3016.5716.8216.82445,100
Jul 30, 202416.6316.8216.3216.7516.75450,800
Jul 29, 202416.6616.6616.0016.5216.52182,800
Jul 26, 202416.4016.6316.1716.5716.57199,100
Jul 25, 202416.3316.5215.8916.4016.40245,200
Jul 24, 202416.4516.6916.0416.0716.07468,400
Jul 23, 202415.9316.5015.7716.4616.46307,300
Jul 22, 202416.3016.6016.0016.0616.06501,200
Jul 19, 202415.9516.2015.8616.1616.16175,500
Jul 18, 202415.9516.3515.8015.9315.93193,200
Jul 17, 202415.8016.1915.2216.0616.06537,800
Jul 16, 202416.5616.5615.6315.6315.63779,100
Jul 15, 202416.1016.5416.0016.4616.46577,300
Jul 12, 202415.9616.1415.7516.0016.00342,300
Jul 11, 202416.9416.9415.3015.5815.581,039,200
Jul 10, 202415.1015.4315.0015.4115.41288,600
Jul 9, 202416.0816.3215.1715.1915.19227,000
Jul 8, 202415.6016.4015.5915.9315.93746,600
Jul 5, 202415.6215.8215.3915.6015.60375,300
Jul 3, 202415.8615.9415.4515.7915.79166,200
Jul 2, 202415.5715.6715.1715.6715.67642,600
Jul 1, 202415.0515.4014.7015.4015.40463,800
Jun 28, 202414.7015.3914.5515.0715.077,645,000
Jun 27, 202414.5615.2314.1914.6114.61308,800
Jun 26, 202414.2114.6313.7714.4514.45321,400
Jun 25, 202414.7715.1214.2414.2414.24345,700
Jun 24, 202414.6014.9414.2814.8214.82332,900
Jun 21, 202414.1814.6213.7514.4414.443,572,300
Jun 20, 202415.6815.8014.4714.4814.48474,400
Jun 18, 202415.0115.5714.8815.3715.37464,300
Jun 17, 202414.5915.2114.5915.0215.02380,600
Jun 14, 202414.8515.2214.7114.7814.78272,300
Jun 13, 202414.6915.0414.4514.8414.84245,300
Jun 12, 202414.7615.1314.7014.8114.81314,100
Jun 11, 202415.0715.4014.7514.8614.86362,900
Jun 10, 202414.9915.6614.8215.2015.20541,600
Jun 7, 202414.8015.0514.7614.8214.82225,000
Jun 6, 202414.8415.2014.5714.8814.88203,700
Jun 5, 202414.5014.7814.3514.6914.69207,500
Jun 4, 202414.4714.5414.1514.5214.52212,300
Jun 3, 202415.5915.7014.4414.4714.47419,700
May 31, 202415.1615.5014.9415.3915.39979,100
May 30, 202414.9215.0214.6215.0015.00180,400
May 29, 202414.8315.1814.4715.0415.04332,500
May 28, 202414.6215.2313.9614.9914.99429,200
May 24, 202413.7514.7413.6114.6314.63494,000
May 23, 202413.7313.7312.8213.3613.36317,800
May 22, 202413.0913.2412.7312.7412.74245,300
May 21, 202413.6013.6813.0813.1413.14303,500
May 20, 202413.7613.9013.3513.6113.61483,400
May 17, 202414.2214.2213.4713.7613.76313,600
May 16, 202411.8214.0411.8214.0214.02989,800
May 15, 202412.0512.6611.7612.3412.34663,900
May 14, 202411.1811.7711.1611.7011.70209,300
May 13, 202411.3111.4511.0111.0211.02164,000
May 10, 202411.8212.0611.0611.3211.32397,400

Related Tickers

NE Noble Corporation plc
23.80
+1.49%
 
SDRL Seadrill Limited
23.93
+0.50%
 
BORR Borr Drilling Limited
1.8500
+3.35%
 
PDS Precision Drilling Corporation
42.22
+2.90%
 
NBR Nabors Industries Ltd.
29.15
+8.20%
 
HP Helmerich & Payne, Inc.
18.28
-0.33%
 
PTEN Patterson-UTI Energy, Inc.
5.99
+2.57%
 
RIG Transocean Ltd.
2.6100
+4.40%
 
ESI.TO Ensign Energy Services Inc.
1.9000
+1.60%
 
PHX.TO PHX Energy Services Corp.
7.87
+0.90%