5 DAY PERFORMANCE
+196.03%
1 MONTH PERFORMANCE
+200.42%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
+51.34%
YEAR-TO-DATE PERFORMANCE
+56.87%
1 YEAR PERFORMANCE
-50.85%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.08 | $5.10 (0.39%) | $5.44 | $4.94 | 10.93 M | $782.70 M |
| 08/20/2026 | $5.16 | $5.07 (-1.74%) | $5.30 | $4.87 | 10.57 M | $778.09 M |
| 08/19/2026 | $4.06 | $4.78 (17.73%) | $5.16 | $3.99 | 28.92 M | $733.59 M |
| 08/18/2026 | $4.00 | $3.99 (-0.25%) | $4.06 | $3.78 | 9.41 M | $612.35 M |
| 08/17/2026 | $4.15 | $4.02 (-3.13%) | $4.17 | $3.94 | 12.15 M | $616.95 M |
| 08/14/2026 | $4.15 | $4.15 (0%) | $4.30 | $4.06 | 10.66 M | $636.90 M |
| 08/13/2026 | $4.28 | $4.03 (-5.84%) | $4.31 | $3.86 | 12.46 M | $618.48 M |
| 08/12/2026 | $4.76 | $4.38 (-7.98%) | $4.97 | $4.25 | 8.66 M | $672.20 M |
| 08/11/2026 | $4.75 | $4.65 (-2.11%) | $4.89 | $4.21 | 15.63 M | $713.64 M |
| 08/10/2026 | $4.85 | $5.09 (4.95%) | $5.09 | $4.80 | 6.59 M | $781.16 M |
| 08/07/2026 | $4.86 | $4.75 (-2.26%) | $4.91 | $4.65 | 3.73 M | $728.98 M |
| 08/06/2026 | $4.59 | $4.79 (4.36%) | $4.95 | $4.59 | 3.65 M | $735.12 M |
| 08/05/2026 | $4.54 | $4.63 (1.98%) | $4.74 | $4.39 | 5.07 M | $710.57 M |
| 08/04/2026 | $4.60 | $4.48 (-2.61%) | $4.76 | $4.44 | 5.66 M | $687.55 M |
| 08/03/2026 | $5.05 | $4.82 (-4.55%) | $5.27 | $4.76 | 8.59 M | $739.73 M |
| 07/31/2026 | $4.56 | $5.29 (16.01%) | $5.33 | $4.53 | 16.51 M | $811.86 M |
| 07/30/2026 | $4.27 | $4.48 (4.92%) | $4.50 | $4.22 | 7.40 M | $687.55 M |
| 07/29/2026 | $4.23 | $4.36 (3.07%) | $4.42 | $4.15 | 4.74 M | $669.13 M |
| 07/28/2026 | $4.40 | $4.14 (-5.91%) | $4.55 | $4.10 | 5.45 M | $635.37 M |
| 07/27/2026 | $4.49 | $4.40 (-2%) | $4.68 | $4.28 | 6.75 M | $675.27 M |
| 07/24/2026 | $4.63 | $4.71 (1.73%) | $4.80 | $4.50 | 5.59 M | $722.84 M |
| 07/23/2026 | $4.50 | $4.66 (3.56%) | $4.72 | $4.41 | 9.71 M | $715.17 M |
| 07/22/2026 | $4.33 | $4.38 (1.15%) | $4.45 | $4.26 | 4.38 M | $672.20 M |
| 07/21/2026 | $4.19 | $4.19 (0%) | $4.40 | $4.15 | 6.79 M | $643.04 M |
| 07/20/2026 | $4.33 | $4.19 (-3.23%) | $4.35 | $4.12 | 5.21 M | $643.04 M |
| 07/17/2026 | $4.25 | $4.35 (2.35%) | $4.49 | $4.15 | 7.79 M | $667.60 M |
| 07/16/2026 | $4.15 | $4.14 (-0.24%) | $4.23 | $3.82 | 14.66 M | $635.37 M |
| 07/15/2026 | $4.40 | $4.16 (-5.45%) | $4.42 | $4.08 | 5.09 M | $638.44 M |
| 07/14/2026 | $4.35 | $4.39 (0.92%) | $4.61 | $4.28 | 8.04 M | $673.73 M |
| 07/13/2026 | $3.99 | $4.43 (11.03%) | $4.51 | $3.99 | 13.82 M | $679.87 M |
| 07/10/2026 | $4.18 | $3.92 (-6.22%) | $4.28 | $3.74 | 10.76 M | $601.60 M |
| 07/09/2026 | $4.08 | $4.14 (1.47%) | $4.37 | $4.00 | 19.03 M | $635.37 M |
| 07/08/2026 | $4.30 | $4.12 (-4.19%) | $4.34 | $4.02 | 13.20 M | $632.30 M |
| 07/07/2026 | $4.00 | $4.23 (5.75%) | $4.44 | $3.95 | 16.07 M | $649.18 M |
| 07/06/2026 | $4.27 | $3.95 (-7.49%) | $4.57 | $3.66 | 18.51 M | $606.21 M |
| 07/02/2026 | $4.21 | $4.25 (0.95%) | $4.42 | $3.85 | 25.91 M | $652.25 M |
| 07/01/2026 | $3.88 | $4.40 (13.4%) | $4.45 | $3.86 | 90.93 M | $675.27 M |
| 06/30/2026 | $4.00 | $3.08 (-23%) | $4.29 | $2.88 | 97.07 M | $472.69 M |
| 06/29/2026 | $7.43 | $6.97 (-6.19%) | $7.81 | $6.95 | 2.70 M | $1.07 B |
| 06/26/2026 | $7.50 | $7.36 (-1.87%) | $7.63 | $7.25 | 6.62 M | $1.13 B |
| 06/25/2026 | $7.86 | $7.59 (-3.44%) | $7.86 | $7.46 | 3.46 M | $1.16 B |
| 06/24/2026 | $8.58 | $7.93 (-7.58%) | $8.58 | $7.85 | 4.54 M | $1.22 B |
| 06/23/2026 | $9.12 | $8.94 (-1.97%) | $9.27 | $8.83 | 3.08 M | $1.37 B |
| 06/22/2026 | $9.97 | $9.37 (-6.02%) | $10.02 | $8.75 | 4.90 M | $1.44 B |
| 06/18/2026 | $9.88 | $10.12 (2.43%) | $10.20 | $9.56 | 9.12 M | $1.55 B |
| 06/17/2026 | $9.86 | $10.25 (3.96%) | $10.50 | $9.72 | 3.05 M | $1.57 B |
| 06/16/2026 | $10.00 | $9.99 (-0.1%) | $10.36 | $9.24 | 6.33 M | $1.53 B |
| 06/15/2026 | $10.40 | $10.60 (1.92%) | $11.01 | $10.35 | 4.58 M | $1.63 B |
| 06/12/2026 | $11.64 | $10.88 (-6.53%) | $12.36 | $10.83 | 4.71 M | $1.67 B |
| 06/11/2026 | $12.00 | $11.72 (-2.33%) | $12.15 | $11.65 | 2.77 M | $1.80 B |
| 06/10/2026 | $11.85 | $11.88 (0.25%) | $12.40 | $11.75 | 2.77 M | $1.82 B |
| 06/09/2026 | $12.71 | $11.83 (-6.92%) | $13.14 | $11.59 | 5.74 M | $1.82 B |
| 06/08/2026 | $12.86 | $13.12 (2.02%) | $13.81 | $12.80 | 3.64 M | $2.01 B |
| 06/05/2026 | $13.64 | $12.25 (-10.19%) | $13.72 | $12.21 | 4.23 M | $1.88 B |
| 06/04/2026 | $13.00 | $13.54 (4.15%) | $13.82 | $12.84 | 2.49 M | $2.08 B |
| 06/03/2026 | $13.54 | $13.24 (-2.22%) | $13.54 | $12.85 | 3.09 M | $2.03 B |
| 06/02/2026 | $13.03 | $13.57 (4.14%) | $13.62 | $12.21 | 4.21 M | $2.08 B |
| 06/01/2026 | $15.43 | $13.02 (-15.62%) | $16.08 | $12.48 | 10.73 M | $2.00 B |
| 05/29/2026 | $14.50 | $14.65 (1.03%) | $14.71 | $13.80 | 4.01 M | $2.25 B |
| 05/28/2026 | $13.26 | $14.69 (10.78%) | $14.79 | $13.02 | 4.84 M | $2.25 B |
| 05/27/2026 | $13.38 | $13.13 (-1.87%) | $13.97 | $13.05 | 2.82 M | $2.02 B |
| 05/26/2026 | $14.43 | $13.75 (-4.71%) | $14.61 | $13.67 | 3.03 M | $2.11 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.
