Sable Offshore Corp. (SOC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -45.9%
- 3M
- -59.7%
- YTD
- -83.5%
- 1Y
- -60.1%
- 3Y
- -43.3%
- 5Y
- -27.7%
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
- -68.3%
SOC Stock Price Trajectory (2021–2026)
As of November 8, 2026, Sable Offshore Corp. (SOC) trades at $1.93, representing a -60.1% return over the past year. The stock has delivered a -80.3% total return over five years (-27.7% 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 -94.5%, currently trading 78% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TALO (+51.7% 1Y), BATL (-29.9% 1Y), and CRC (+1.8% 1Y), SOC has underperformed the peer group average. Compare SOC vs TALO →
SOC Historical Price Data · from 2021
Rows 1–50 of 1,397| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.87 | 1.95 | 1.78 | 1.93 | 10.04M | +6.04% |
| 2026-11-05 | 1.99 | 2.07 | 1.80 | 1.82 | 12.31M | -8.08% |
| 2026-11-04 | 2.43 | 2.44 | 1.91 | 1.98 | 28.99M | -20.16% |
| 2026-11-03 | 2.48 | 2.63 | 2.42 | 2.48 | 7.18M | +0.81% |
| 2026-11-02 | 2.67 | 2.67 | 2.41 | 2.46 | 11.98M | -10.55% |
| 2026-10-30 | 2.85 | 2.90 | 2.63 | 2.75 | 6.61M | -4.51% |
| 2026-10-29 | 3.04 | 3.07 | 2.85 | 2.88 | 4.81M | -5.88% |
| 2026-10-28 | 3.08 | 3.12 | 2.97 | 3.06 | 4.26M | -0.65% |
| 2026-10-27 | 3.10 | 3.17 | 3.00 | 3.08 | 6.01M | -1.60% |
| 2026-10-26 | 3.16 | 3.26 | 3.11 | 3.13 | 4.38M | -3.99% |
| 2026-10-23 | 3.16 | 3.28 | 3.13 | 3.26 | 6.49M | +7.24% |
| 2026-10-22 | 3.20 | 3.22 | 2.98 | 3.04 | 4.13M | -4.10% |
| 2026-10-21 | 3.19 | 3.24 | 3.10 | 3.17 | 7.68M | +0.32% |
| 2026-10-20 | 3.20 | 3.24 | 2.95 | 3.16 | 9.14M | -0.94% |
| 2026-10-19 | 3.27 | 3.34 | 3.18 | 3.19 | 4.45M | -3.92% |
| 2026-10-16 | 3.37 | 3.39 | 3.26 | 3.32 | 5.08M | 0.00% |
| 2026-10-15 | 3.35 | 3.46 | 3.30 | 3.32 | 3.76M | -1.19% |
| 2026-10-14 | 3.65 | 3.68 | 3.35 | 3.36 | 5.62M | -7.18% |
| 2026-10-13 | 3.77 | 3.84 | 3.53 | 3.62 | 5.90M | -2.95% |
| 2026-10-12 | 3.76 | 3.80 | 3.64 | 3.73 | 3.88M | +0.27% |
| 2026-10-09 | 3.84 | 3.84 | 3.67 | 3.72 | 4.83M | -3.63% |
| 2026-10-08 | 3.78 | 4.10 | 3.71 | 3.86 | 14.77M | +5.18% |
| 2026-10-07 | 3.56 | 3.72 | 3.54 | 3.67 | 5.51M | +2.80% |
| 2026-10-06 | 3.42 | 3.69 | 3.36 | 3.57 | 5.70M | +2.88% |
| 2026-10-05 | 3.50 | 3.68 | 3.30 | 3.47 | 6.70M | -1.14% |
| 2026-10-02 | 3.51 | 3.70 | 3.40 | 3.51 | 10.47M | +6.69% |
| 2026-10-01 | 3.45 | 3.50 | 3.28 | 3.29 | 6.14M | -4.91% |
| 2026-09-30 | 3.43 | 3.68 | 3.39 | 3.46 | 10.43M | +1.76% |
| 2026-09-29 | 3.60 | 3.67 | 3.38 | 3.40 | 12.90M | -4.76% |
| 2026-09-28 | 3.90 | 3.92 | 3.54 | 3.57 | 9.35M | -7.99% |
| 2026-09-25 | 3.86 | 3.97 | 3.64 | 3.88 | 11.62M | -2.27% |
| 2026-09-24 | 4.20 | 4.25 | 3.93 | 3.97 | 7.31M | -4.34% |
| 2026-09-23 | 4.33 | 4.44 | 4.15 | 4.15 | 7.61M | -3.71% |
| 2026-09-22 | 4.30 | 4.43 | 4.23 | 4.31 | 4.97M | -0.46% |
| 2026-09-21 | 4.45 | 4.47 | 4.25 | 4.33 | 6.63M | -5.04% |
| 2026-09-18 | 4.35 | 4.67 | 4.29 | 4.56 | 14.73M | +4.83% |
| 2026-09-17 | 4.52 | 4.68 | 4.28 | 4.35 | 7.40M | -5.02% |
| 2026-09-16 | 4.86 | 4.91 | 4.53 | 4.58 | 6.45M | -7.66% |
| 2026-09-15 | 4.85 | 5.09 | 4.82 | 4.96 | 10.30M | +2.90% |
| 2026-09-14 | 5.22 | 5.38 | 4.82 | 4.82 | 9.31M | -6.77% |
| 2026-09-11 | 4.80 | 5.26 | 4.80 | 5.17 | 9.22M | +5.08% |
| 2026-09-10 | 5.12 | 5.12 | 4.82 | 4.92 | 6.98M | 0.00% |
| 2026-09-09 | 4.85 | 5.01 | 4.73 | 4.92 | 5.61M | +1.44% |
| 2026-09-08 | 4.92 | 5.02 | 4.77 | 4.85 | 4.96M | +2.32% |
| 2026-09-04 | 4.79 | 4.84 | 4.63 | 4.74 | 3.88M | +0.42% |
| 2026-09-03 | 4.79 | 4.94 | 4.62 | 4.72 | 6.01M | -0.63% |
| 2026-09-02 | 4.62 | 4.89 | 4.54 | 4.75 | 8.13M | -0.42% |
| 2026-09-01 | 4.88 | 4.94 | 4.70 | 4.77 | 5.82M | -1.24% |
| 2026-08-31 | 4.55 | 4.84 | 4.51 | 4.83 | 6.59M | +7.57% |
| 2026-08-28 | 4.55 | 4.72 | 4.49 | 4.49 | 5.68M | -3.65% |
SOC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -60.1% over the past year, below its 5-year annualized CAGR of -27.7%. 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 $19.25. Current 1-year return of -60.1% 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.