5 DAY PERFORMANCE
+303.13%
1 MONTH PERFORMANCE
+187.60%
3 MONTH PERFORMANCE
+241.79%
6 MONTH PERFORMANCE
+8.68%
YEAR-TO-DATE PERFORMANCE
+56.87%
1 YEAR PERFORMANCE
-27.99%
Sable Offshore Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.78 | $3.86 (2.12%) | $4.10 | $3.71 | 14.77 M | $592.39 M |
| 10/07/2026 | $3.56 | $3.67 (3.09%) | $3.72 | $3.54 | 5.51 M | $563.24 M |
| 10/06/2026 | $3.42 | $3.57 (4.39%) | $3.69 | $3.36 | 5.70 M | $547.89 M |
| 10/05/2026 | $3.50 | $3.47 (-0.86%) | $3.68 | $3.30 | 6.70 M | $532.54 M |
| 10/02/2026 | $3.51 | $3.51 (0%) | $3.70 | $3.40 | 10.47 M | $538.68 M |
| 10/01/2026 | $3.45 | $3.29 (-4.64%) | $3.50 | $3.28 | 6.14 M | $504.92 M |
| 09/30/2026 | $3.43 | $3.46 (0.87%) | $3.68 | $3.39 | 10.43 M | $531.01 M |
| 09/29/2026 | $3.60 | $3.40 (-5.56%) | $3.67 | $3.38 | 12.90 M | $521.80 M |
| 09/28/2026 | $3.90 | $3.57 (-8.46%) | $3.92 | $3.54 | 9.35 M | $547.89 M |
| 09/25/2026 | $3.86 | $3.88 (0.52%) | $3.97 | $3.64 | 11.62 M | $595.46 M |
| 09/24/2026 | $4.20 | $3.97 (-5.48%) | $4.25 | $3.93 | 7.31 M | $609.28 M |
| 09/23/2026 | $4.33 | $4.15 (-4.16%) | $4.44 | $4.15 | 7.61 M | $636.90 M |
| 09/22/2026 | $4.30 | $4.31 (0.23%) | $4.43 | $4.23 | 4.97 M | $661.46 M |
| 09/21/2026 | $4.45 | $4.33 (-2.7%) | $4.47 | $4.25 | 6.63 M | $664.53 M |
| 09/18/2026 | $4.35 | $4.56 (4.83%) | $4.67 | $4.29 | 14.73 M | $699.82 M |
| 09/17/2026 | $4.52 | $4.35 (-3.76%) | $4.68 | $4.28 | 7.40 M | $667.60 M |
| 09/16/2026 | $4.86 | $4.58 (-5.76%) | $4.91 | $4.53 | 6.45 M | $702.89 M |
| 09/15/2026 | $4.85 | $4.96 (2.27%) | $5.09 | $4.82 | 10.30 M | $761.21 M |
| 09/14/2026 | $5.22 | $4.82 (-7.66%) | $5.38 | $4.82 | 9.31 M | $739.73 M |
| 09/11/2026 | $4.80 | $5.17 (7.71%) | $5.26 | $4.80 | 9.22 M | $793.44 M |
| 09/10/2026 | $5.12 | $4.92 (-3.91%) | $5.12 | $4.82 | 6.98 M | $755.07 M |
| 09/09/2026 | $4.85 | $4.92 (1.44%) | $5.01 | $4.73 | 5.61 M | $755.07 M |
| 09/08/2026 | $4.92 | $4.85 (-1.42%) | $5.02 | $4.77 | 4.96 M | $744.33 M |
| 09/04/2026 | $4.79 | $4.74 (-1.04%) | $4.84 | $4.63 | 3.88 M | $727.45 M |
| 09/03/2026 | $4.79 | $4.72 (-1.46%) | $4.94 | $4.62 | 6.01 M | $724.38 M |
| 09/02/2026 | $4.62 | $4.75 (2.81%) | $4.89 | $4.54 | 8.13 M | $728.98 M |
| 09/01/2026 | $4.88 | $4.77 (-2.25%) | $4.94 | $4.70 | 5.82 M | $732.05 M |
| 08/31/2026 | $4.55 | $4.83 (6.15%) | $4.84 | $4.51 | 6.59 M | $741.26 M |
| 08/28/2026 | $4.55 | $4.49 (-1.32%) | $4.72 | $4.49 | 5.68 M | $689.08 M |
| 08/27/2026 | $4.65 | $4.66 (0.22%) | $4.71 | $4.47 | 11.86 M | $715.17 M |
| 08/26/2026 | $4.71 | $4.63 (-1.7%) | $4.83 | $4.43 | 7.57 M | $710.57 M |
| 08/25/2026 | $4.70 | $4.71 (0.21%) | $4.80 | $4.61 | 6.63 M | $722.84 M |
| 08/24/2026 | $5.01 | $4.87 (-2.79%) | $5.19 | $4.86 | 7.45 M | $747.40 M |
| 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 |
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.
