Sable Offshore Corp.
SOCNYSEEnergy● Active
$13.34
+$1.09(+8.86%)
Market Cap$1.3B
P/E Ratio—
52W High$32.18
52W Low$3.72
Sable Offshore Corp.（SOC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
soc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.00
May 19, 2025
-61.9% from here
5-Year Low5Y
$3.72
Nov 17, 2025
+258.7% from low
IPO Priceadj.
$9.70
Apr 19, 2021
+37.6% since IPO
1 Year Ago
$24.29
Jun 9, 2025
-45.1% in 1Y
5 Years Ago
$9.66
Jun 8, 2021
+38.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.86 | $13.80 | $12.80 | $13.34 | $13.34 | 2.0M | +3.69% |
| Jun 5, 2026 | $13.64 | $13.72 | $12.21 | $12.25 | $12.25 | 4.2M | -10.19% |
| Jun 4, 2026 | $13.00 | $13.82 | $12.84 | $13.54 | $13.54 | 2.5M | +4.15% |
| Jun 3, 2026 | $13.54 | $13.54 | $12.85 | $13.24 | $13.24 | 3.1M | -2.22% |
| Jun 2, 2026 | $13.03 | $13.62 | $12.21 | $13.57 | $13.57 | 4.2M | +4.14% |
| Jun 1, 2026 | $15.43 | $16.08 | $12.48 | $13.02 | $13.02 | 10.7M | -15.62% |
| May 29, 2026 | $14.50 | $14.71 | $13.80 | $14.65 | $14.65 | 4.0M | +1.03% |
| May 28, 2026 | $13.26 | $14.79 | $13.02 | $14.69 | $14.69 | 4.8M | +10.78% |
| May 27, 2026 | $13.38 | $13.97 | $13.05 | $13.13 | $13.13 | 2.8M | -1.87% |
| May 26, 2026 | $14.43 | $14.61 | $13.67 | $13.75 | $13.75 | 3.0M | -4.71% |
| May 22, 2026 | $14.45 | $14.75 | $14.01 | $14.74 | $14.74 | 2.1M | +2.01% |
| May 21, 2026 | $15.22 | $15.40 | $14.40 | $14.57 | $14.57 | 3.6M | -4.27% |
| May 20, 2026 | $15.19 | $15.80 | $14.90 | $15.05 | $15.05 | 2.3M | -0.92% |
| May 19, 2026 | $15.46 | $15.71 | $14.83 | $15.24 | $15.24 | 3.1M | -1.42% |
| May 18, 2026 | $14.86 | $15.45 | $14.40 | $15.23 | $15.23 | 3.4M | +2.49% |
| May 15, 2026 | $13.73 | $15.47 | $13.62 | $15.13 | $15.13 | 4.2M | +10.20% |
| May 14, 2026 | $13.01 | $14.00 | $12.92 | $13.75 | $13.75 | 2.3M | +5.69% |
| May 13, 2026 | $13.97 | $13.97 | $12.81 | $13.12 | $13.12 | 3.0M | -6.08% |
| May 12, 2026 | $13.41 | $14.02 | $13.09 | $14.00 | $14.00 | 2.1M | +4.40% |
| May 11, 2026 | $12.98 | $13.46 | $12.52 | $13.25 | $13.25 | 3.6M | +2.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SOC
Jan 1 → Dec 31 · 6 years2026+24.7%$10.69 → $13.34
+24.7%
2025-61.2%$23.22 → $9.02
-61.2%
2024+101.1%$11.39 → $22.90
+101.1%
2023+12.9%$10.09 → $11.39
+12.9%
2022+3.3%$9.73 → $10.05
+3.3%
2021+0.4%$9.68 → $9.72
+0.4%
Best Year2024 · +101.1%
Worst Year2025 · -61.2%
Positive Years5 / 6
Avg Annual Return+13.5%
6Y Total Return+37.8%
6Y CAGR~+5.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in SOC?
If you invested $1,000 in SOC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,376
Total Return+37.6%
CAGR~+6.6% / yr
Profit+$376
Based on Apr 19, 2021 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sable Offshore Corp.（SOC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOC 历史股价FMP 日线复权 OHLCV