5 DAY PERFORMANCE
+10.12%
1 MONTH PERFORMANCE
+9.01%
3 MONTH PERFORMANCE
+59.17%
6 MONTH PERFORMANCE
+140.24%
YEAR-TO-DATE PERFORMANCE
+56.87%
1 YEAR PERFORMANCE
-49.57%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.97 | $13.12 (-6.08%) | $13.97 | $12.81 | 2.96 M | $1.29 B |
| 05/12/2026 | $13.41 | $14.00 (4.4%) | $14.02 | $13.09 | 2.10 M | $1.37 B |
| 05/11/2026 | $12.98 | $13.25 (2.08%) | $13.46 | $12.52 | 3.56 M | $1.30 B |
| 05/08/2026 | $12.90 | $12.85 (-0.39%) | $13.02 | $12.28 | 2.18 M | $1.85 B |
| 05/07/2026 | $12.66 | $12.83 (1.34%) | $13.05 | $12.11 | 3.83 M | $1.85 B |
| 05/06/2026 | $13.50 | $13.41 (-0.67%) | $13.97 | $13.11 | 2.39 M | $1.93 B |
| 05/05/2026 | $14.40 | $14.26 (-0.97%) | $14.59 | $14.25 | 1.97 M | $2.05 B |
| 05/04/2026 | $14.33 | $14.50 (1.19%) | $14.91 | $14.12 | 2.69 M | $2.08 B |
| 05/01/2026 | $14.15 | $14.10 (-0.35%) | $14.20 | $13.15 | 2.67 M | $2.03 B |
| 04/30/2026 | $13.59 | $14.35 (5.59%) | $14.41 | $13.50 | 2.97 M | $2.06 B |
| 04/29/2026 | $13.34 | $13.94 (4.5%) | $14.25 | $12.85 | 2.76 M | $2.00 B |
| 04/28/2026 | $13.67 | $13.14 (-3.88%) | $14.07 | $13.04 | 2.87 M | $1.89 B |
| 04/27/2026 | $13.59 | $13.46 (-0.96%) | $14.25 | $13.35 | 2.01 M | $1.93 B |
| 04/24/2026 | $14.12 | $13.58 (-3.82%) | $14.18 | $13.49 | 1.90 M | $1.95 B |
| 04/23/2026 | $14.61 | $14.26 (-2.4%) | $14.79 | $14.06 | 2.07 M | $2.05 B |
| 04/22/2026 | $14.20 | $14.67 (3.31%) | $14.73 | $13.80 | 2.49 M | $2.11 B |
| 04/21/2026 | $13.79 | $14.08 (2.1%) | $14.65 | $13.65 | 4.16 M | $2.02 B |
| 04/20/2026 | $13.49 | $13.59 (0.74%) | $13.90 | $12.65 | 3.50 M | $1.95 B |
| 04/17/2026 | $13.42 | $13.11 (-2.31%) | $14.15 | $13.09 | 3.86 M | $1.88 B |
| 04/16/2026 | $13.19 | $14.37 (8.95%) | $14.48 | $12.53 | 6.16 M | $2.06 B |
| 04/15/2026 | $12.70 | $12.93 (1.81%) | $13.16 | $12.53 | 3.80 M | $1.86 B |
| 04/14/2026 | $12.85 | $12.76 (-0.7%) | $12.85 | $12.00 | 4.17 M | $1.83 B |
| 04/13/2026 | $13.59 | $12.98 (-4.49%) | $13.68 | $12.74 | 3.48 M | $1.86 B |
| 04/10/2026 | $13.00 | $13.14 (1.08%) | $13.39 | $12.91 | 2.03 M | $1.89 B |
| 04/09/2026 | $13.64 | $13.02 (-4.55%) | $13.85 | $12.51 | 6.74 M | $1.87 B |
| 04/08/2026 | $13.41 | $13.72 (2.31%) | $13.82 | $12.92 | 4.76 M | $1.97 B |
| 04/07/2026 | $14.39 | $14.35 (-0.28%) | $14.49 | $13.66 | 4.56 M | $2.06 B |
| 04/06/2026 | $14.81 | $14.18 (-4.25%) | $15.24 | $14.00 | 3.45 M | $2.04 B |
| 04/02/2026 | $15.71 | $15.37 (-2.16%) | $15.92 | $14.61 | 5.08 M | $2.21 B |
| 04/01/2026 | $16.01 | $14.70 (-8.18%) | $16.57 | $14.56 | 5.52 M | $2.11 B |
| 03/31/2026 | $17.56 | $16.52 (-5.92%) | $17.91 | $15.76 | 6.47 M | $2.37 B |
| 03/30/2026 | $18.85 | $17.84 (-5.36%) | $19.21 | $17.21 | 5.04 M | $2.56 B |
| 03/27/2026 | $17.88 | $18.45 (3.19%) | $18.50 | $17.41 | 3.56 M | $2.65 B |
| 03/26/2026 | $17.99 | $17.92 (-0.39%) | $18.38 | $17.16 | 4.45 M | $2.57 B |
| 03/25/2026 | $16.66 | $17.69 (6.18%) | $18.00 | $16.57 | 3.86 M | $2.54 B |
| 03/24/2026 | $15.82 | $16.81 (6.26%) | $17.39 | $15.82 | 6.72 M | $2.42 B |
| 03/23/2026 | $15.38 | $15.81 (2.8%) | $16.07 | $14.98 | 6.65 M | $2.27 B |
| 03/20/2026 | $17.06 | $16.28 (-4.57%) | $17.89 | $16.01 | 12.55 M | $2.34 B |
| 03/19/2026 | $16.71 | $17.14 (2.57%) | $17.23 | $16.37 | 4.25 M | $2.46 B |
| 03/18/2026 | $17.26 | $16.86 (-2.32%) | $18.26 | $16.75 | 7.46 M | $2.42 B |
| 03/17/2026 | $16.00 | $17.23 (7.69%) | $17.94 | $15.75 | 7.11 M | $2.48 B |
| 03/16/2026 | $18.07 | $16.13 (-10.74%) | $18.39 | $15.89 | 10.24 M | $2.32 B |
| 03/13/2026 | $16.77 | $16.83 (0.36%) | $17.48 | $14.65 | 8.96 M | $2.42 B |
| 03/12/2026 | $17.00 | $17.45 (2.65%) | $17.50 | $16.11 | 7.37 M | $2.51 B |
| 03/11/2026 | $14.40 | $16.58 (15.14%) | $19.25 | $14.26 | 19.81 M | $2.38 B |
| 03/10/2026 | $14.32 | $14.41 (0.63%) | $14.55 | $13.92 | 4.63 M | $2.07 B |
| 03/09/2026 | $15.00 | $14.17 (-5.53%) | $15.77 | $13.69 | 8.74 M | $2.04 B |
| 03/06/2026 | $13.61 | $14.37 (5.58%) | $15.32 | $13.50 | 15.51 M | $2.06 B |
| 03/05/2026 | $11.00 | $13.85 (25.91%) | $14.45 | $10.72 | 20.15 M | $1.99 B |
| 03/04/2026 | $9.14 | $10.09 (10.39%) | $10.29 | $8.99 | 5.58 M | $1.45 B |
| 03/03/2026 | $8.35 | $9.34 (11.86%) | $10.08 | $7.91 | 7.21 M | $1.34 B |
| 03/02/2026 | $8.70 | $8.60 (-1.15%) | $8.97 | $8.17 | 5.71 M | $1.24 B |
| 02/27/2026 | $7.75 | $8.25 (6.45%) | $8.43 | $7.73 | 6.26 M | $1.19 B |
| 02/26/2026 | $9.02 | $7.91 (-12.31%) | $9.45 | $6.54 | 10.70 M | $1.14 B |
| 02/25/2026 | $9.45 | $9.13 (-3.39%) | $9.60 | $8.87 | 3.86 M | $1.31 B |
| 02/24/2026 | $8.77 | $9.35 (6.61%) | $9.37 | $8.58 | 3.56 M | $1.34 B |
| 02/23/2026 | $8.87 | $8.91 (0.45%) | $9.15 | $8.48 | 4.02 M | $1.28 B |
| 02/20/2026 | $8.73 | $8.95 (2.52%) | $9.19 | $8.60 | 3.33 M | $1.29 B |
| 02/19/2026 | $8.68 | $8.93 (2.88%) | $9.04 | $8.55 | 2.81 M | $1.28 B |
| 02/18/2026 | $8.59 | $8.62 (0.35%) | $8.77 | $8.41 | 4.15 M | $1.24 B |
| 02/17/2026 | $8.92 | $8.69 (-2.58%) | $9.14 | $8.36 | 3.26 M | $1.25 B |
| 02/13/2026 | $8.31 | $8.89 (6.98%) | $9.30 | $8.26 | 4.74 M | $1.28 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.
