5 DAY PERFORMANCE
+58.28%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-23.31%
6 MONTH PERFORMANCE
+65.89%
YEAR-TO-DATE PERFORMANCE
+56.87%
1 YEAR PERFORMANCE
-38.26%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.50 | $7.36 (-1.87%) | $7.63 | $7.25 | 6.62 M | $722.60 M |
| 06/25/2026 | $7.86 | $7.59 (-3.44%) | $7.86 | $7.46 | 3.46 M | $745.18 M |
| 06/24/2026 | $8.58 | $7.93 (-7.58%) | $8.58 | $7.85 | 4.54 M | $778.57 M |
| 06/23/2026 | $9.12 | $8.94 (-1.97%) | $9.27 | $8.83 | 3.08 M | $877.73 M |
| 06/22/2026 | $9.97 | $9.37 (-6.02%) | $10.02 | $8.75 | 4.90 M | $919.94 M |
| 06/18/2026 | $9.88 | $10.12 (2.43%) | $10.20 | $9.56 | 9.12 M | $993.58 M |
| 06/17/2026 | $9.86 | $10.25 (3.96%) | $10.50 | $9.72 | 3.05 M | $1.01 B |
| 06/16/2026 | $10.00 | $9.99 (-0.1%) | $10.36 | $9.24 | 6.33 M | $980.82 M |
| 06/15/2026 | $10.40 | $10.60 (1.92%) | $11.01 | $10.35 | 4.58 M | $1.04 B |
| 06/12/2026 | $11.64 | $10.88 (-6.53%) | $12.36 | $10.83 | 4.71 M | $1.07 B |
| 06/11/2026 | $12.00 | $11.72 (-2.33%) | $12.15 | $11.65 | 2.77 M | $1.15 B |
| 06/10/2026 | $11.85 | $11.88 (0.25%) | $12.40 | $11.75 | 2.77 M | $1.17 B |
| 06/09/2026 | $12.71 | $11.83 (-6.92%) | $13.14 | $11.59 | 5.74 M | $1.16 B |
| 06/08/2026 | $12.86 | $13.12 (2.02%) | $13.81 | $12.80 | 3.64 M | $1.29 B |
| 06/05/2026 | $13.64 | $12.25 (-10.19%) | $13.72 | $12.21 | 4.23 M | $1.20 B |
| 06/04/2026 | $13.00 | $13.54 (4.15%) | $13.82 | $12.84 | 2.49 M | $1.33 B |
| 06/03/2026 | $13.54 | $13.24 (-2.22%) | $13.54 | $12.85 | 3.09 M | $1.30 B |
| 06/02/2026 | $13.03 | $13.57 (4.14%) | $13.62 | $12.21 | 4.21 M | $1.33 B |
| 06/01/2026 | $15.43 | $13.02 (-15.62%) | $16.08 | $12.48 | 10.73 M | $1.28 B |
| 05/29/2026 | $14.50 | $14.65 (1.03%) | $14.71 | $13.80 | 4.01 M | $1.44 B |
| 05/28/2026 | $13.26 | $14.69 (10.78%) | $14.79 | $13.02 | 4.84 M | $1.44 B |
| 05/27/2026 | $13.38 | $13.13 (-1.87%) | $13.97 | $13.05 | 2.82 M | $1.29 B |
| 05/26/2026 | $14.43 | $13.75 (-4.71%) | $14.61 | $13.67 | 3.03 M | $1.35 B |
| 05/22/2026 | $14.45 | $14.74 (2.01%) | $14.75 | $14.01 | 2.11 M | $1.45 B |
| 05/21/2026 | $15.22 | $14.57 (-4.27%) | $15.40 | $14.40 | 3.56 M | $1.43 B |
| 05/20/2026 | $15.19 | $15.05 (-0.92%) | $15.80 | $14.90 | 2.29 M | $1.48 B |
| 05/19/2026 | $15.46 | $15.24 (-1.42%) | $15.71 | $14.83 | 3.11 M | $1.50 B |
| 05/18/2026 | $14.86 | $15.23 (2.49%) | $15.45 | $14.40 | 3.35 M | $1.50 B |
| 05/15/2026 | $13.73 | $15.13 (10.2%) | $15.47 | $13.62 | 4.15 M | $1.49 B |
| 05/14/2026 | $13.01 | $13.75 (5.69%) | $14.00 | $12.92 | 2.26 M | $1.35 B |
| 05/13/2026 | $13.97 | $13.12 (-6.08%) | $13.97 | $12.81 | 2.99 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 | $1.26 B |
| 05/07/2026 | $12.66 | $12.83 (1.34%) | $13.05 | $12.11 | 3.83 M | $1.26 B |
| 05/06/2026 | $13.50 | $13.41 (-0.67%) | $13.97 | $13.11 | 2.39 M | $1.32 B |
| 05/05/2026 | $14.40 | $14.26 (-0.97%) | $14.59 | $14.25 | 1.97 M | $1.40 B |
| 05/04/2026 | $14.33 | $14.50 (1.19%) | $14.91 | $14.12 | 2.69 M | $1.42 B |
| 05/01/2026 | $14.15 | $14.10 (-0.35%) | $14.20 | $13.15 | 2.67 M | $1.38 B |
| 04/30/2026 | $13.59 | $14.35 (5.59%) | $14.41 | $13.50 | 2.97 M | $1.41 B |
| 04/29/2026 | $13.34 | $13.94 (4.5%) | $14.25 | $12.85 | 2.76 M | $1.37 B |
| 04/28/2026 | $13.67 | $13.14 (-3.88%) | $14.07 | $13.04 | 2.87 M | $1.29 B |
| 04/27/2026 | $13.59 | $13.46 (-0.96%) | $14.25 | $13.35 | 2.01 M | $1.32 B |
| 04/24/2026 | $14.12 | $13.58 (-3.82%) | $14.18 | $13.49 | 1.90 M | $1.33 B |
| 04/23/2026 | $14.61 | $14.26 (-2.4%) | $14.79 | $14.06 | 2.07 M | $1.40 B |
| 04/22/2026 | $14.20 | $14.67 (3.31%) | $14.73 | $13.80 | 2.49 M | $1.44 B |
| 04/21/2026 | $13.79 | $14.08 (2.1%) | $14.65 | $13.65 | 4.16 M | $1.38 B |
| 04/20/2026 | $13.49 | $13.59 (0.74%) | $13.90 | $12.65 | 3.50 M | $1.33 B |
| 04/17/2026 | $13.42 | $13.11 (-2.31%) | $14.15 | $13.09 | 3.86 M | $1.29 B |
| 04/16/2026 | $13.19 | $14.37 (8.95%) | $14.48 | $12.53 | 6.16 M | $1.41 B |
| 04/15/2026 | $12.70 | $12.93 (1.81%) | $13.16 | $12.53 | 3.80 M | $1.27 B |
| 04/14/2026 | $12.85 | $12.76 (-0.7%) | $12.85 | $12.00 | 4.17 M | $1.25 B |
| 04/13/2026 | $13.59 | $12.98 (-4.49%) | $13.68 | $12.74 | 3.48 M | $1.27 B |
| 04/10/2026 | $13.00 | $13.14 (1.08%) | $13.39 | $12.91 | 2.03 M | $1.29 B |
| 04/09/2026 | $13.64 | $13.02 (-4.55%) | $13.85 | $12.51 | 6.74 M | $1.28 B |
| 04/08/2026 | $13.41 | $13.72 (2.31%) | $13.82 | $12.92 | 4.76 M | $1.35 B |
| 04/07/2026 | $14.39 | $14.35 (-0.28%) | $14.49 | $13.66 | 4.56 M | $1.41 B |
| 04/06/2026 | $14.81 | $14.18 (-4.25%) | $15.24 | $14.00 | 3.45 M | $1.39 B |
| 04/02/2026 | $15.71 | $15.37 (-2.16%) | $15.92 | $14.61 | 5.08 M | $1.51 B |
| 04/01/2026 | $16.01 | $14.70 (-8.18%) | $16.57 | $14.56 | 5.52 M | $1.44 B |
| 03/31/2026 | $17.56 | $16.52 (-5.92%) | $17.91 | $15.76 | 6.47 M | $1.62 B |
| 03/30/2026 | $18.85 | $17.84 (-5.36%) | $19.21 | $17.21 | 5.04 M | $1.75 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.
