Australia markets open in 8 hours 7 minutes

Sable Offshore Corp. (SOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.19-0.21 (-1.36%)
As of 11:52AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202415.5715.5215.1715.1915.19150,625
01 July 202415.0515.4014.7015.4015.40463,800
28 June 202414.7015.3914.5515.0715.077,645,000
27 June 202414.5615.2314.1914.6114.61308,800
26 June 202414.2114.6313.7714.4514.45321,400
25 June 202414.7715.1214.2414.2414.24345,700
24 June 202414.6014.9414.2814.8214.82332,900
21 June 202414.1814.6213.7514.4414.443,572,300
20 June 202415.6815.8014.4714.4814.48474,400
18 June 202415.0115.5714.8815.3715.37464,300
17 June 202414.5915.2114.5915.0215.02380,600
14 June 202414.8515.2214.7114.7814.78272,300
13 June 202414.6915.0414.4514.8414.84245,300
12 June 202414.7615.1314.7014.8114.81314,100
11 June 202415.0715.4014.7514.8614.86362,900
10 June 202414.9915.6614.8215.2015.20541,600
07 June 202414.8015.0514.7614.8214.82225,000
06 June 202414.8415.2014.5714.8814.88203,700
05 June 202414.5014.7814.3514.6914.69207,500
04 June 202414.4714.5414.1514.5214.52212,300
03 June 202415.5915.7014.4414.4714.47419,700
31 May 202415.1615.5014.9415.3915.39979,100
30 May 202414.9215.0214.6215.0015.00180,400
29 May 202414.8315.1814.4715.0415.04332,500
28 May 202414.6215.2313.9614.9914.99429,200
24 May 202413.7514.7413.6114.6314.63494,000
23 May 202413.7313.7312.8213.3613.36317,800
22 May 202413.0913.2412.7312.7412.74245,300
21 May 202413.6013.6813.0813.1413.14303,500
20 May 202413.7613.9013.3513.6113.61483,400
17 May 202414.2214.2213.4713.7613.76313,600
16 May 202411.8214.0411.8214.0214.02989,800
15 May 202412.0512.6611.7612.3412.34663,900
14 May 202411.1811.7711.1611.7011.70209,300
13 May 202411.3111.4511.0111.0211.02164,000
10 May 202411.8212.0611.0611.3211.32397,400
09 May 202410.5711.0510.5211.0511.05168,100
08 May 202410.6710.6710.4010.5610.56149,900
07 May 202410.7110.9110.5510.6710.67214,500
06 May 202411.2211.2210.7110.7910.79273,600
03 May 202410.4010.7710.4010.7410.74146,500
02 May 202410.4510.5910.4510.4810.48159,900
01 May 202410.3310.5010.3010.3810.3860,200
30 Apr 202410.5610.5610.2610.4010.40190,600
29 Apr 202410.4910.6510.3710.4910.49226,000
26 Apr 202410.3510.7010.3510.5910.5965,200
25 Apr 202410.4010.7710.3910.4710.4784,400
24 Apr 202410.4710.9510.4710.4810.48222,300
23 Apr 202410.4210.9510.4210.6210.62571,400
22 Apr 202410.5110.7710.2710.5410.54276,300
19 Apr 202410.3310.5710.3310.3910.39153,900
18 Apr 202410.2310.3610.1110.2610.26132,400
17 Apr 202410.8610.9610.1310.3410.34379,800
16 Apr 202410.9611.0710.8210.9110.91212,500
15 Apr 202411.0511.0510.8010.8710.8773,600
12 Apr 202411.0011.0010.9010.9610.96147,300
11 Apr 202411.0611.1510.8810.9510.9596,500
10 Apr 202411.0011.0010.8810.9510.9563,300
09 Apr 202411.0011.0010.9011.0011.0043,500
08 Apr 202410.8511.0810.8510.9710.97106,000
05 Apr 202411.0811.2510.8810.9310.9363,700
04 Apr 202410.8410.9810.8410.9710.9731,300
03 Apr 202410.9611.0210.8910.9510.95121,900
02 Apr 202411.0111.1410.8010.9510.95116,900
01 Apr 202411.0011.1110.8510.9510.95140,700
28 Mar 202411.0411.1510.8610.9610.96826,200
27 Mar 202411.2711.2711.0211.1211.1284,100
26 Mar 202411.1411.4411.1211.1511.15169,100
25 Mar 202411.2611.5711.1311.2211.2287,400
22 Mar 202411.1011.4210.9911.1511.1594,600
21 Mar 202410.9711.2810.9711.1811.18116,500
20 Mar 202410.6911.0610.6010.9710.97492,500
19 Mar 202411.2511.3710.7210.8010.80250,700
18 Mar 202411.7611.8711.3211.4011.40142,000
15 Mar 202411.7111.8411.6211.6811.68114,000
14 Mar 202411.9911.9911.7311.7511.75314,200
13 Mar 202412.0012.0011.7811.8911.8961,100
12 Mar 202411.9412.1011.9211.9911.99202,200
11 Mar 202412.1012.1812.0012.1012.1011,800
08 Mar 202412.2112.3311.7512.0012.00166,200
07 Mar 202412.3412.3412.0512.1312.1354,300
06 Mar 202412.5512.5512.1512.2112.2138,600
05 Mar 202412.4012.4012.0012.2912.2913,600
04 Mar 202412.1812.3412.0512.2112.2130,800
01 Mar 202412.3912.3912.1012.2012.2099,900
29 Feb 202412.7613.1512.1412.2212.2269,800
28 Feb 202412.4712.7612.0712.2012.2049,400
27 Feb 202412.3413.0012.0012.3812.38106,400
26 Feb 202412.0012.1511.7511.9711.9778,100
23 Feb 202412.1412.1411.8511.8911.8915,200
22 Feb 202412.2012.2011.9312.0012.0049,900
21 Feb 202412.0012.0411.6512.0012.0084,000
20 Feb 202412.4012.4011.7212.0012.0063,500
16 Feb 202412.4312.4511.3212.0712.07105,200
15 Feb 202412.0112.5011.4112.4112.4194,200
14 Feb 202412.2312.2311.7012.1012.1094,300
13 Feb 202411.0012.0011.0012.0012.00105,000
12 Feb 202410.9011.3510.8511.1011.1051,200
09 Feb 202410.8811.4910.8811.0611.0654,400
08 Feb 202411.1711.1710.5910.6710.67157,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...