Sable Offshore Stock Price History
NYSE: SOCEnergyOil & Gas ProductionUSD
3.72-0.14 (-3.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOC price history at a glance
The price history for Sable Offshore (SOC) on this page begins on April 19, 2021, when the stock closed at $9.70; it most recently closed at $3.72 on October 5, 2026. The highest price in this record is $35.00, reached on May 19, 2025; the latest close is 89.4% below that peak. Across the 4 complete calendar years in the table, SOC finished higher in 3 and lower in 1. Its best year was 2024 (+118.7%) and its worst was 2025 (-52.9%).
Over roughly 5 years the share price changed -61.6%, a -16.1% compound annual price return (excluding dividends). In the last 12 months alone, SOC has lost 81.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $35.00
- Date of high
- May 19, 2025
- Low since 2021
- $2.88
- Date of low
- Jun 29, 2026
- 52-week high
- $19.25
- 52-week low
- $2.88
- IPO year
- 2021
- Last close
- $3.72
SOC returns
1 week
+5.98%
1 month
-24.39%
3 months
-5.10%
6 months
-71.69%
Year to date
-58.76%
1 year
-81.07%
3 years
-64.82%
5 years
-61.77%
SOC price return, excluding dividends.
SOC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.72 | -68.29% |
| 2025 | 11.73 | -52.91% |
| 2024 | 24.91 | +118.70% |
| 2023 | 11.39 | +13.33% |
| 2022 | 10.05 | +3.40% |
| 2021* | 9.72 | +0.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SOC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.84 | 3.84 | 3.67 | 3.72 | -3.63% | |
| 3.78 | 4.10 | 3.71 | 3.86 | +5.18% | |
| 3.56 | 3.72 | 3.54 | 3.67 | +2.80% | |
| 3.42 | 3.69 | 3.36 | 3.57 | +2.88% | |
| 3.50 | 3.68 | 3.30 | 3.47 | -1.14% | |
| 3.51 | 3.70 | 3.40 | 3.51 | +6.69% | |
| 3.45 | 3.50 | 3.28 | 3.29 | -4.91% | |
| 3.43 | 3.68 | 3.39 | 3.46 | +1.76% | |
| 3.60 | 3.67 | 3.38 | 3.40 | -4.76% | |
| 3.90 | 3.92 | 3.54 | 3.57 | -7.99% | |
| 3.86 | 3.97 | 3.64 | 3.88 | -2.27% | |
| 4.20 | 4.25 | 3.93 | 3.97 | -4.34% | |
| 4.33 | 4.44 | 4.15 | 4.15 | -3.71% | |
| 4.30 | 4.43 | 4.23 | 4.31 | -0.46% | |
| 4.45 | 4.47 | 4.25 | 4.33 | -5.04% | |
| 4.35 | 4.67 | 4.29 | 4.56 | +4.83% | |
| 4.52 | 4.68 | 4.28 | 4.35 | -5.02% | |
| 4.86 | 4.91 | 4.53 | 4.58 | -7.66% | |
| 4.85 | 5.09 | 4.82 | 4.96 | +2.90% | |
| 5.22 | 5.38 | 4.82 | 4.82 | -6.77% | |
| 4.80 | 5.26 | 4.80 | 5.17 | +5.08% | |
| 5.12 | 5.12 | 4.82 | 4.92 | 0.00% | |
| 4.85 | 5.01 | 4.73 | 4.92 | +1.44% | |
| 4.92 | 5.02 | 4.77 | 4.85 | +2.32% | |
| 4.79 | 4.84 | 4.63 | 4.74 | +0.42% | |
| 4.79 | 4.94 | 4.62 | 4.72 | -0.63% | |
| 4.62 | 4.89 | 4.54 | 4.75 | -0.42% | |
| 4.88 | 4.94 | 4.70 | 4.77 | -1.24% | |
| 4.55 | 4.84 | 4.52 | 4.83 | +7.57% | |
| 4.55 | 4.72 | 4.49 | 4.49 | -3.65% | |
| 4.65 | 4.71 | 4.47 | 4.66 | +0.65% | |
| 4.71 | 4.83 | 4.44 | 4.63 | -1.70% | |
| 4.70 | 4.80 | 4.61 | 4.71 | -3.29% | |
| 5.01 | 5.19 | 4.86 | 4.87 | -4.51% | |
| 5.08 | 5.44 | 4.94 | 5.10 | +0.59% | |
| 5.16 | 5.30 | 4.87 | 5.07 | +6.07% | |
| 4.06 | 5.16 | 3.99 | 4.78 | +19.80% | |
| 4.00 | 4.06 | 3.78 | 3.99 | -0.75% | |
| 4.15 | 4.17 | 3.94 | 4.02 | -3.13% | |
| 4.15 | 4.30 | 4.06 | 4.15 | +2.98% | |
| 4.28 | 4.31 | 3.86 | 4.03 | -7.99% | |
| 4.76 | 4.97 | 4.25 | 4.38 | -5.81% | |
| 4.75 | 4.89 | 4.21 | 4.65 | -8.64% | |
| 4.85 | 5.09 | 4.80 | 5.09 | +7.16% | |
| 4.86 | 4.91 | 4.65 | 4.75 | -0.84% | |
| 4.59 | 4.95 | 4.59 | 4.79 | +3.46% | |
| 4.54 | 4.74 | 4.40 | 4.63 | +3.35% | |
| 4.60 | 4.76 | 4.44 | 4.48 | -7.05% | |
| 5.05 | 5.27 | 4.76 | 4.82 | -8.88% | |
| 4.56 | 5.33 | 4.53 | 5.29 | +18.08% | |
| 4.27 | 4.50 | 4.23 | 4.48 | +2.75% | |
| 4.23 | 4.42 | 4.15 | 4.36 | +5.31% | |
| 4.40 | 4.55 | 4.10 | 4.14 | -5.91% | |
| 4.49 | 4.68 | 4.28 | 4.40 | -6.58% | |
| 4.63 | 4.80 | 4.50 | 4.71 | +1.07% | |
| 4.50 | 4.73 | 4.41 | 4.66 | +6.39% | |
| 4.33 | 4.45 | 4.26 | 4.38 | +4.53% | |
| 4.19 | 4.40 | 4.15 | 4.19 | 0.00% | |
| 4.33 | 4.35 | 4.12 | 4.19 | -3.68% | |
| 4.25 | 4.49 | 4.15 | 4.35 | +5.07% | |
| 4.15 | 4.23 | 3.82 | 4.14 | -0.48% | |
| 4.40 | 4.42 | 4.08 | 4.16 | -5.24% | |
| 4.35 | 4.61 | 4.28 | 4.39 | -0.90% | |
| 3.99 | 4.52 | 3.99 | 4.43 | +13.01% | |
| 4.18 | 4.28 | 3.74 | 3.92 | -5.31% | |
| 4.08 | 4.37 | 4.00 | 4.14 | +0.49% | |
| 4.30 | 4.34 | 4.02 | 4.12 | -2.60% | |
| 4.00 | 4.44 | 3.95 | 4.23 | +7.09% | |
| 4.27 | 4.57 | 3.66 | 3.95 | -7.06% | |
| 4.21 | 4.42 | 3.85 | 4.25 | -3.41% | |
| 3.88 | 4.45 | 3.86 | 4.40 | +42.86% | |
| 4.00 | 4.29 | 2.88 | 3.08 | -55.81% | |
| 7.43 | 7.81 | 6.95 | 6.97 | -5.30% | |
| 7.50 | 7.63 | 7.25 | 7.36 | -3.03% | |
| 7.86 | 7.86 | 7.46 | 7.59 | -4.29% | |
| 8.58 | 8.58 | 7.85 | 7.93 | -11.30% | |
| 9.12 | 9.27 | 8.83 | 8.94 | -4.59% | |
| 9.97 | 10.02 | 8.75 | 9.37 | -7.41% | |
| 9.88 | 10.20 | 9.56 | 10.12 | -1.27% | |
| 9.86 | 10.50 | 9.72 | 10.25 | +2.60% | |
| 10.00 | 10.36 | 9.24 | 9.99 | -5.75% | |
| 10.40 | 11.01 | 10.35 | 10.60 | -2.57% | |
| 11.64 | 12.36 | 10.83 | 10.88 | -7.17% | |
| 12.00 | 12.15 | 11.65 | 11.72 | -1.35% | |
| 11.85 | 12.40 | 11.75 | 11.88 | +0.42% | |
| 12.71 | 13.14 | 11.59 | 11.83 | -9.83% | |
| 12.86 | 13.81 | 12.80 | 13.12 | +7.10% | |
| 13.64 | 13.72 | 12.21 | 12.25 | -9.53% | |
| 13.00 | 13.82 | 12.84 | 13.54 | +2.27% | |
| 13.54 | 13.54 | 12.85 | 13.24 | -2.43% | |
| 13.03 | 13.62 | 12.21 | 13.57 | +4.22% | |
| 15.43 | 16.08 | 12.48 | 13.02 | -11.13% | |
| 14.50 | 14.71 | 13.80 | 14.65 | -0.27% | |
| 13.26 | 14.79 | 13.02 | 14.69 | +11.88% | |
| 13.38 | 13.97 | 13.05 | 13.13 | -4.51% | |
| 14.43 | 14.61 | 13.67 | 13.75 | -6.72% | |
| 14.45 | 14.75 | 14.01 | 14.74 | +1.17% | |
| 15.22 | 15.40 | 14.40 | 14.57 | -3.19% | |
| 15.19 | 15.80 | 14.90 | 15.05 | -1.25% | |
| 15.46 | 15.71 | 14.83 | 15.24 | +0.07% | |
| 14.86 | 15.45 | 14.40 | 15.23 | +0.66% | |
| 13.73 | 15.47 | 13.62 | 15.13 | +10.04% | |
| 13.01 | 14.00 | 12.92 | 13.75 | +4.80% | |
| 13.97 | 13.97 | 12.81 | 13.12 | -6.29% | |
| 13.41 | 14.02 | 13.09 | 14.00 | +5.66% | |
| 12.98 | 13.46 | 12.52 | 13.25 | +3.11% | |
| 12.90 | 13.02 | 12.28 | 12.85 | +0.16% | |
| 12.66 | 13.05 | 12.11 | 12.83 | -4.33% | |
| 13.50 | 13.97 | 13.11 | 13.41 | -5.96% | |
| 14.40 | 14.59 | 14.25 | 14.26 | -1.66% | |
| 14.33 | 14.91 | 14.12 | 14.50 | +2.84% | |
| 14.15 | 14.20 | 13.15 | 14.10 | -1.74% | |
| 13.59 | 14.41 | 13.50 | 14.35 | +2.94% | |
| 13.34 | 14.25 | 12.85 | 13.94 | +6.09% | |
| 13.67 | 14.07 | 13.04 | 13.14 | -2.38% | |
| 13.59 | 14.25 | 13.35 | 13.46 | -0.88% | |
| 14.12 | 14.18 | 13.49 | 13.58 | -4.77% | |
| 14.61 | 14.79 | 14.06 | 14.26 | -2.79% | |
| 14.20 | 14.73 | 13.80 | 14.67 | +4.19% | |
| 13.79 | 14.65 | 13.65 | 14.08 | +3.61% | |
| 13.49 | 13.90 | 12.65 | 13.59 | +3.66% | |
| 13.42 | 14.15 | 13.09 | 13.11 | -8.77% | |
| 13.19 | 14.48 | 12.53 | 14.37 | +11.14% | |
| 12.70 | 13.16 | 12.53 | 12.93 | +1.33% | |
| 12.85 | 12.85 | 12.00 | 12.76 | -1.69% | |
| 13.59 | 13.68 | 12.74 | 12.98 | -1.22% | |
| 13.00 | 13.39 | 12.91 | 13.14 | +0.92% | |
| 13.64 | 13.85 | 12.51 | 13.02 | -5.10% | |
| 13.41 | 13.82 | 12.92 | 13.72 | -4.39% | |
| 14.39 | 14.49 | 13.67 | 14.35 | +1.20% | |
| 14.81 | 15.24 | 14.00 | 14.18 | -7.74% | |
| 15.71 | 15.92 | 14.61 | 15.37 | +4.56% | |
| 16.01 | 16.57 | 14.56 | 14.70 | -11.02% | |
| 17.56 | 17.91 | 15.76 | 16.52 | -7.40% | |
| 18.85 | 19.21 | 17.21 | 17.84 | -3.31% | |
| 17.88 | 18.50 | 17.41 | 18.45 | +2.96% | |
| 17.99 | 18.38 | 17.16 | 17.92 | +1.30% | |
| 16.66 | 18.00 | 16.57 | 17.69 | +5.23% | |
| 15.82 | 17.39 | 15.82 | 16.81 | +6.33% | |
| 15.38 | 16.07 | 14.98 | 15.81 | -2.89% | |
| 17.06 | 17.89 | 16.01 | 16.28 | -5.02% | |
| 16.71 | 17.23 | 16.37 | 17.14 | +1.66% | |
| 17.26 | 18.26 | 16.75 | 16.86 | -2.15% | |
| 16.00 | 17.94 | 15.75 | 17.23 | +6.82% | |
| 18.07 | 18.39 | 15.89 | 16.13 | -4.16% | |
| 16.78 | 17.48 | 14.65 | 16.83 | -3.55% | |
| 17.00 | 17.50 | 16.11 | 17.45 | +5.25% | |
| 14.40 | 19.25 | 14.26 | 16.58 | +15.06% | |
| 14.32 | 14.55 | 13.92 | 14.41 | +1.69% | |
| 15.00 | 15.77 | 13.69 | 14.17 | -1.39% | |
| 13.61 | 15.32 | 13.50 | 14.37 | +3.75% | |
| 11.00 | 14.45 | 10.72 | 13.85 | +37.26% | |
| 9.14 | 10.29 | 8.99 | 10.09 | +8.03% | |
| 8.35 | 10.08 | 7.91 | 9.34 | +8.60% | |
| 8.70 | 8.97 | 8.17 | 8.60 | +4.24% | |
| 7.75 | 8.43 | 7.73 | 8.25 | +4.30% | |
| 9.02 | 9.45 | 6.54 | 7.91 | -13.36% | |
| 9.45 | 9.60 | 8.87 | 9.13 | -2.35% | |
| 8.77 | 9.37 | 8.58 | 9.35 | +4.94% | |
| 8.87 | 9.15 | 8.48 | 8.91 | -0.45% | |
| 8.73 | 9.19 | 8.60 | 8.95 | +0.22% | |
| 8.68 | 9.04 | 8.55 | 8.93 | +3.60% | |
| 8.59 | 8.77 | 8.41 | 8.62 | -0.81% | |
| 8.92 | 9.14 | 8.36 | 8.69 | -2.25% | |
| 8.31 | 9.30 | 8.26 | 8.89 | +7.89% | |
| 8.26 | 8.53 | 7.83 | 8.24 | -2.25% | |
| 8.26 | 8.47 | 7.80 | 8.43 | +3.44% | |
| 8.62 | 8.64 | 8.00 | 8.15 | -4.34% | |
| 7.84 | 8.60 | 7.81 | 8.52 | +7.30% | |
| 7.36 | 8.05 | 7.23 | 7.94 | +8.32% | |
| 7.87 | 8.02 | 6.96 | 7.33 | -11.37% | |
| 8.08 | 8.47 | 8.05 | 8.27 | +2.22% | |
| 8.28 | 8.66 | 7.75 | 8.09 | -10.21% | |
| 9.19 | 9.75 | 8.84 | 9.01 | -6.92% | |
| 9.93 | 10.78 | 9.50 | 9.68 | -3.20% | |
| 10.36 | 10.91 | 9.99 | 10.00 | -1.48% | |
| 10.05 | 10.43 | 9.82 | 10.15 | +2.84% | |
| 10.00 | 10.15 | 9.50 | 9.87 | -3.71% | |
| 10.34 | 10.76 | 9.62 | 10.25 | -1.73% | |
| 12.55 | 13.31 | 10.26 | 10.43 | -15.89% | |
| 11.29 | 12.49 | 11.15 | 12.40 | +7.08% | |
| 11.30 | 12.15 | 10.67 | 11.58 | +5.08% | |
| 11.45 | 11.62 | 10.86 | 11.02 | -5.16% | |
| 11.54 | 11.84 | 10.62 | 11.62 | +0.35% | |
| 11.01 | 11.62 | 10.22 | 11.58 | +2.75% | |
| 10.31 | 11.27 | 10.20 | 11.27 | +11.69% | |
| 10.74 | 10.88 | 9.80 | 10.09 | -5.44% | |
| 9.93 | 10.93 | 9.56 | 10.67 | +8.66% | |
| 9.40 | 9.91 | 9.15 | 9.82 | +5.25% | |
| 8.81 | 9.43 | 8.50 | 9.33 | +8.36% | |
| 9.73 | 10.05 | 8.03 | 8.61 | -14.84% | |
| 10.78 | 10.88 | 9.70 | 10.11 | -4.44% | |
| 11.16 | 11.86 | 10.25 | 10.58 | -9.80% | |
| 10.69 | 12.30 | 10.26 | 11.73 | +30.04% | |
| 8.71 | 9.17 | 8.03 | 9.02 | +3.09% | |
| 8.68 | 9.30 | 8.36 | 8.75 | +0.23% | |
| 8.29 | 8.81 | 8.25 | 8.73 | +2.34% | |
| 9.56 | 9.65 | 8.22 | 8.53 | -13.49% | |
| 9.96 | 11.00 | 9.31 | 9.86 | -4.83% | |
| 8.83 | 10.77 | 7.90 | 10.36 | +36.32% | |
| 7.90 | 8.70 | 7.31 | 7.60 | -2.31% | |
| 8.59 | 8.84 | 7.41 | 7.78 | -5.70% | |
| 8.05 | 9.47 | 7.85 | 8.25 | +56.25% | |
| 5.33 | 5.55 | 5.04 | 5.28 | -2.76% | |
| 5.50 | 5.81 | 5.28 | 5.43 | -3.04% | |
| 6.10 | 6.20 | 5.31 | 5.60 | -9.09% | |
| 5.69 | 6.55 | 5.69 | 6.16 | +9.22% | |
| 5.26 | 5.70 | 5.18 | 5.64 | +5.82% | |
| 5.70 | 5.71 | 5.33 | 5.33 | -6.82% | |
| 5.65 | 6.10 | 5.52 | 5.72 | +1.96% | |
| 5.73 | 5.98 | 5.54 | 5.61 | -0.53% | |
| 5.11 | 5.83 | 5.11 | 5.64 | +10.59% | |
| 5.20 | 5.21 | 4.80 | 5.10 | -2.30% | |
| 4.52 | 5.26 | 4.47 | 5.22 | +15.74% | |
| 4.80 | 5.25 | 4.50 | 4.51 | -5.85% | |
| 4.23 | 4.80 | 4.08 | 4.79 | +9.61% | |
| 4.26 | 4.51 | 4.20 | 4.37 | +6.07% | |
| 4.48 | 4.57 | 4.04 | 4.12 | -7.62% | |
| 4.63 | 4.75 | 4.34 | 4.46 | -6.50% | |
| 4.38 | 4.89 | 4.36 | 4.77 | +6.71% | |
| 4.15 | 4.55 | 4.15 | 4.47 | +4.93% | |
| 4.58 | 4.86 | 4.25 | 4.26 | -7.79% | |
| 4.51 | 4.66 | 4.20 | 4.62 | +0.43% | |
| 4.30 | 4.78 | 4.24 | 4.60 | +5.26% | |
| 4.21 | 4.37 | 3.72 | 4.37 | +4.30% | |
| 5.41 | 5.50 | 4.04 | 4.19 | -28.86% | |
| 6.30 | 6.44 | 5.85 | 5.89 | -7.97% | |
| 7.00 | 7.02 | 5.86 | 6.40 | -11.48% | |
| 6.02 | 7.42 | 5.95 | 7.23 | +20.50% | |
| 6.93 | 7.18 | 5.85 | 6.00 | +12.36% | |
| 4.80 | 5.54 | 4.58 | 5.34 | +10.33% | |
| 5.65 | 5.70 | 4.79 | 4.84 | -14.79% | |
| 5.85 | 6.07 | 5.39 | 5.68 | -3.73% | |
| 6.65 | 6.70 | 5.58 | 5.90 | -18.84% | |
| 9.89 | 9.98 | 6.79 | 7.27 | -30.50% | |
| 13.00 | 13.16 | 10.38 | 10.46 | -18.47% | |
| 13.11 | 13.37 | 12.83 | 12.83 | -3.24% | |
| 13.03 | 13.35 | 13.01 | 13.26 | +1.84% | |
| 12.74 | 13.38 | 12.20 | 13.02 | +1.32% | |
| 13.91 | 14.03 | 12.68 | 12.85 | -3.82% | |
| 12.73 | 13.81 | 12.23 | 13.36 | -4.71% | |
| 12.18 | 14.77 | 11.80 | 14.02 | +18.61% | |
| 12.15 | 12.38 | 11.43 | 11.82 | -4.68% | |
| 12.85 | 12.88 | 12.00 | 12.40 | -3.05% | |
| 13.70 | 13.95 | 12.48 | 12.79 | +8.30% | |
| 12.87 | 12.92 | 11.25 | 11.81 | -9.98% | |
| 14.23 | 14.54 | 12.39 | 13.12 | -7.15% | |
| 13.98 | 15.85 | 13.36 | 14.13 | -20.12% | |
| 18.07 | 18.63 | 17.63 | 17.69 | -4.94% | |
| 18.46 | 19.07 | 17.77 | 18.61 | +1.20% | |
| 20.20 | 20.74 | 18.34 | 18.39 | -6.41% | |
| 19.93 | 20.15 | 19.26 | 19.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOC chart for longer ranges.