Sable Offshore Corp. (SOC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -46.5%
- 3M
- -58.9%
- YTD
- -37.3%
- 1Y
- -67.0%
- 3Y
- -10.5%
- 5Y
- -5.2%
Loading 10-year price history...
SOC Historical Performance
SOC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.2%
- 2022 annual price return
- +3.2%
- 2023 annual price return
- +13.0%
- 2024 annual price return
- +93.4%
- 2025 annual price return
- -61.3%
- 2026 annual price return
- -29.7%
SOC Stock Price Trajectory (2021–2026)
As of June 28, 2026, Sable Offshore Corp. (SOC) trades at $7.36, representing a -67.0% return over the past year. The stock has delivered a -17.7% total return over five years (-5.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $35.00 on May 19, 2025. From this peak, SOC has corrected -79.0%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers CIVI (-3.9% 1Y), TALO (+54.7% 1Y), and VTLE (+8.5% 1Y), SOC has underperformed the peer group average. Compare SOC vs CIVI →
SOC Historical Price Data · from 2021
Rows 1–50 of 1,305| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 7.50 | 7.63 | 7.25 | 7.36 | 2.66M | -3.03% |
| 2026-06-25 | 7.86 | 7.86 | 7.46 | 7.59 | 3.46M | -4.29% |
| 2026-06-24 | 8.58 | 8.58 | 7.84 | 7.93 | 4.54M | -11.30% |
| 2026-06-23 | 9.19 | 9.27 | 8.83 | 8.94 | 3.05M | -4.59% |
| 2026-06-22 | 9.94 | 10.02 | 8.75 | 9.37 | 4.88M | -7.41% |
| 2026-06-18 | 9.88 | 10.19 | 9.55 | 10.12 | 9.11M | -1.27% |
| 2026-06-17 | 9.86 | 10.50 | 9.72 | 10.25 | 3.04M | +2.60% |
| 2026-06-16 | 10.00 | 10.36 | 9.24 | 9.99 | 6.21M | -5.75% |
| 2026-06-15 | 10.40 | 11.01 | 10.35 | 10.60 | 4.37M | -2.57% |
| 2026-06-12 | 11.64 | 12.36 | 10.83 | 10.88 | 4.64M | -7.17% |
| 2026-06-11 | 12.00 | 12.15 | 11.65 | 11.72 | 2.47M | -1.35% |
| 2026-06-10 | 11.85 | 12.39 | 11.76 | 11.88 | 2.28M | +0.42% |
| 2026-06-09 | 12.71 | 13.14 | 11.59 | 11.83 | 5.74M | -9.83% |
| 2026-06-08 | 12.86 | 13.81 | 12.80 | 13.12 | 3.58M | +7.10% |
| 2026-06-05 | 13.57 | 13.72 | 12.22 | 12.25 | 4.12M | -9.53% |
| 2026-06-04 | 13.00 | 13.82 | 12.84 | 13.54 | 2.39M | +2.27% |
| 2026-06-03 | 13.54 | 13.54 | 12.85 | 13.24 | 3.09M | -2.43% |
| 2026-06-02 | 13.03 | 13.62 | 12.21 | 13.57 | 3.99M | +4.22% |
| 2026-06-01 | 15.43 | 16.08 | 12.48 | 13.02 | 10.69M | -11.13% |
| 2026-05-29 | 14.50 | 14.71 | 13.80 | 14.65 | 3.26M | -0.27% |
| 2026-05-28 | 13.11 | 14.78 | 13.02 | 14.69 | 4.43M | +11.88% |
| 2026-05-27 | 13.38 | 13.97 | 13.05 | 13.13 | 2.71M | -4.51% |
| 2026-05-26 | 14.43 | 14.61 | 13.67 | 13.75 | 2.14M | -6.72% |
| 2026-05-22 | 14.45 | 14.74 | 14.01 | 14.74 | 232K | +1.17% |
| 2026-05-21 | 15.22 | 15.40 | 14.40 | 14.57 | 3.34M | -3.19% |
| 2026-05-20 | 15.19 | 15.80 | 14.90 | 15.05 | 2.09M | -1.25% |
| 2026-05-19 | 15.47 | 15.71 | 14.83 | 15.24 | 1.78M | +0.07% |
| 2026-05-18 | 14.88 | 15.45 | 14.39 | 15.23 | 3.11M | +0.66% |
| 2026-05-15 | 13.73 | 15.40 | 13.62 | 15.13 | 4.14M | +10.04% |
| 2026-05-14 | 13.13 | 14.00 | 12.92 | 13.75 | 2.23M | +4.80% |
| 2026-05-13 | 13.97 | 13.97 | 12.81 | 13.12 | 2.95M | -6.29% |
| 2026-05-12 | 13.35 | 14.02 | 13.09 | 14.00 | 2.00M | +5.66% |
| 2026-05-11 | 12.98 | 13.46 | 12.52 | 13.25 | 2.32M | +3.11% |
| 2026-05-08 | 12.90 | 13.02 | 12.28 | 12.85 | 2.13M | +0.08% |
| 2026-05-07 | 12.60 | 13.05 | 12.11 | 12.84 | 2.78M | -4.25% |
| 2026-05-06 | 13.50 | 13.97 | 13.11 | 13.41 | 2.25M | -5.96% |
| 2026-05-05 | 14.40 | 14.59 | 14.24 | 14.26 | 1.71M | -1.66% |
| 2026-05-04 | 14.33 | 14.91 | 14.12 | 14.50 | 2.63M | +2.84% |
| 2026-05-01 | 14.15 | 14.20 | 13.15 | 14.10 | 2.41M | -1.74% |
| 2026-04-30 | 13.59 | 14.41 | 13.50 | 14.35 | 2.42M | +2.94% |
| 2026-04-29 | 13.34 | 14.25 | 12.89 | 13.94 | 2.66M | +6.09% |
| 2026-04-28 | 13.67 | 14.07 | 13.05 | 13.14 | 2.85M | -2.38% |
| 2026-04-27 | 13.59 | 14.25 | 13.35 | 13.46 | 1.70M | -0.88% |
| 2026-04-24 | 14.12 | 14.20 | 13.49 | 13.58 | 1.62M | -4.77% |
| 2026-04-23 | 14.61 | 14.79 | 14.05 | 14.26 | 1.99M | -2.79% |
| 2026-04-22 | 14.20 | 14.73 | 13.80 | 14.67 | 2.46M | +4.19% |
| 2026-04-21 | 13.79 | 14.65 | 13.71 | 14.08 | 4.11M | +3.61% |
| 2026-04-20 | 13.49 | 13.90 | 12.65 | 13.59 | 3.49M | +3.66% |
| 2026-04-17 | 13.38 | 14.15 | 13.09 | 13.11 | 3.75M | -8.77% |
| 2026-04-16 | 13.19 | 14.48 | 12.53 | 14.37 | 5.74M | +11.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOC — Frequently Asked Questions
Quick answers to the most common questions about buying SOC stock.
How has SOC stock performed recently?
SOC declined -67.0% over the past year, below its 5-year annualized CAGR of -5.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOC's all-time high price?
Sable Offshore Corp. reached $35.00 on 2025-05-19. The 52-week high is $32.18. Current 1-year return of -67.0% places the stock further from historical peaks.
Where can I download SOC historical price data?
This page provides SOC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.