VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Sable Offshore Corp. (SOC) Stock Price History

Historical prices from 2021 to 2026

Current Price

$12.84

-0.57 (-4.25%)

All-Time High

$35.00

May 19, 2025

-63.3% from ATH

All-Time Low

$3.72

Nov 17, 2025

Avg Volume (50D)

5.4M

Daily average

52-Week Range$3.72 — $35.00

LowCurrent: $12.84High

Loading 10-year price history...

SOC Historical Performance

1 YearTotal Return

-36.8%

Price: -36.8%

3 YearsTotal Return

+26.5%

CAGR: +8.2%

Price: +26.5%

5 YearsTotal Return

+32.6%

CAGR: +5.8%

Price: +32.6%

YTD

+9.5%

Short-Term Returns

1D-4.3%

1W-10.5%

1M-10.5%

3M+50.7%

6M+140.4%

SOC Stock Price Trajectory (2021–2026)

As of May 8, 2026, Sable Offshore Corp. (SOC) trades at $12.84, representing a -36.8% return over the past year. The stock has delivered a +32.6% total return over five years (+5.8% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $35.00 on May 19, 2025. From this peak, SOC has corrected -63.3%, currently trading 13% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers CIVI (+1.3% 1Y), TALO (+100.7% 1Y), and VTLE (+28.7% 1Y), SOC has underperformed the peer group average. Compare SOC vs CIVI →

SOC Historical Price Data (2025–2026)

Showing 30 of 1,271 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
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%
2026-04-15	12.70	13.16	12.53	12.93	3.60M	+1.33%
2026-04-14	12.59	12.85	11.99	12.76	4.12M	-1.69%
2026-04-13	13.54	13.65	12.74	12.98	3.02M	-1.22%
2026-04-10	13.00	13.39	12.90	13.14	2.01M	+0.92%
2026-04-09	13.64	13.85	12.51	13.02	4.53M	-5.10%
2026-04-08	13.14	13.78	12.92	13.72	4.42M	-4.39%
2026-04-07	14.39	14.49	13.66	14.35	2.98M	+1.20%
2026-04-06	14.81	15.24	14.00	14.18	3.43M	-7.74%
2026-04-02	15.76	15.92	14.61	15.37	5.03M	+4.56%
2026-04-01	16.01	16.57	14.56	14.70	5.50M	-11.02%
2026-03-31	17.56	17.91	15.76	16.52	6.45M	-7.40%
2026-03-30	18.85	19.21	17.21	17.84	5.01M	-3.31%
2026-03-27	17.92	18.50	17.41	18.45	3.38M	+2.96%
2026-03-26	17.98	18.38	17.16	17.92	4.34M	+1.30%

SOC — Frequently Asked Questions

Quick answers to the most common questions about buying SOC stock.

How has SOC stock performed recently?

SOC declined -36.8% over the past year, below its 5-year annualized CAGR of +5.8%. 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 $35.00. Current 1-year return of -36.8% 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.

SOC Stock Price Trajectory (2021–2026)

When compared to Energy sector peers CIVI (+1.3% 1Y), TALO (+100.7% 1Y), and VTLE (+28.7% 1Y), SOC has underperformed the peer group average. Compare SOC vs CIVI →

Date

Open

High

Low

Volume

Change %

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%

2026-04-15

12.70

13.16

12.53

12.93

3.60M

+1.33%

2026-04-14

12.59

12.85

11.99

12.76

4.12M

-1.69%

2026-04-13

13.54

13.65

12.74

12.98

3.02M

-1.22%

2026-04-10

13.00

13.39

12.90

13.14

2.01M

+0.92%

2026-04-09

13.64

13.85

12.51

13.02

4.53M

-5.10%

2026-04-08

13.14

13.78

12.92

13.72

4.42M

-4.39%

2026-04-07

14.39

14.49

13.66

14.35

2.98M

+1.20%

2026-04-06

14.81

15.24

14.00

14.18

3.43M

-7.74%

2026-04-02

15.76

15.92

14.61

15.37

5.03M

+4.56%

2026-04-01

16.01

16.57

14.56

14.70

5.50M

-11.02%

2026-03-31

17.56

17.91

15.76

16.52

6.45M

-7.40%

2026-03-30

18.85

19.21

17.21

17.84

5.01M

-3.31%

2026-03-27

17.92

18.50

17.41

18.45

3.38M

+2.96%

2026-03-26

17.98

18.38

17.16

17.92

4.34M

+1.30%

Sable Offshore Corp. (SOC) Stock Price History

SOC Historical Performance

Short-Term Returns

Download Historical Data

SOC Stock Price Trajectory (2021–2026)

SOC Historical Price Data (2025–2026)

Full SOC Stock Analysis

Should I Buy SOC Right Now?

See SOC's True Return

Is SOC Undervalued?

Compare SOC vs XOM

Sable Offshore Corp. (SOC) Stock Price History

SOC Historical Performance

Short-Term Returns

Download Historical Data

SOC Stock Price Trajectory (2021–2026)

SOC Historical Price Data (2025–2026)

Full SOC Stock Analysis

Should I Buy SOC Right Now?

See SOC's True Return

Is SOC Undervalued?

Compare SOC vs XOM