Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sable Offshore (SOC.US) Share Price

Price $15.20 on 03-04-2026 at 22:47:29
Change $0.50 3.25%
Buy $15.35
Sell $15.14
Last Trade: -
Day's Volume: 473,089
Last Close: $15.37
Open: $15.515
ISIN: US78574H1041
Day's Range $14.605 - $15.92
52wk Range: $3.72 - $34.99
Market Capitalisation: $2.16b
VWAP: $15.17956
Shares in Issue: 147.24m

Sable Offshore (SOC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Sable Offshore trades

Sable Offshore (SOC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 15.515 15.92 14.605 15.37 473,089
2nd Apr 2026 (Thu) 15.515 15.92 14.605 15.37 473,089
1st Apr 2026 (Wed) 16.02 16.46 14.57 14.70 483,322
31st Mar 2026 (Tue) 17.50 17.85 15.77 16.52 412,380
30th Mar 2026 (Mon) 18.85 19.15 17.21 17.84 368,202
27th Mar 2026 (Fri) 17.925 18.50 17.43 18.45 304,886
26th Mar 2026 (Thu) 18.09 18.38 17.17 17.92 356,469
25th Mar 2026 (Wed) 16.63 17.96 16.59 17.69 321,754
24th Mar 2026 (Tue) 15.97 17.36 15.96 16.81 312,371
23rd Mar 2026 (Mon) 15.27 16.05 14.98 15.81 272,170
20th Mar 2026 (Fri) 17.045 17.89 16.04 16.28 304,305
19th Mar 2026 (Thu) 16.84 17.22 16.37 17.14 181,913
18th Mar 2026 (Wed) 17.36 18.26 16.75 16.86 605,355
17th Mar 2026 (Tue) 16.00 17.91 15.81 17.23 529,408
16th Mar 2026 (Mon) 18.10 18.39 15.93 16.13 997,117
13th Mar 2026 (Fri) 16.70 17.47 14.65 16.83 748,140
12th Mar 2026 (Thu) 17.115 17.50 16.155 17.45 462,332
11th Mar 2026 (Wed) 14.44 19.18 14.30 16.58 2,012,602
10th Mar 2026 (Tue) 14.20 14.54 13.92 14.41 230,477
9th Mar 2026 (Mon) 14.875 15.72 13.70 14.17 481,061
6th Mar 2026 (Fri) 13.60 15.30 13.60 14.37 1,343,233
See more Sable Offshore price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered