Borsa Italiana · 1SOC · stock
Sable Offshore Corp. (1SOC) stock price history
Every Borsa Italiana trading session of Sable Offshore Corp. from Dec 16, 2025 to Nov 10, 2026: 136 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1SOC adjusted close, 2025 to 2026
- €15.80
- All time high, 2026
- €15.90
- 52 week high, €0.5934 low
- 136
- Daily sessions since 2025
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1SOC key facts
- Sable Offshore Corp. (1SOC) closed at €0.7098 on Nov 10, 2026 on Borsa Italiana.
- 1SOC's all time high close is €15.80, set on Mar 27, 2026; its all time low close is €0.7098 on Nov 10, 2026.
- 1SOC's 52 week range is €0.5934 to €15.90.
- 1SOC's deepest drawdown was -95.5% from Mar 27, 2026 to Nov 10, 2026.
- DataCedar holds 136 daily sessions of 1SOC history from Dec 16, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1SOC price chart, 2025 to 2026
1SOC returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -77.8% |
| 3 months | -83.7% |
| 6 months | -93.6% |
| Year to date | -90.1% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2025 | -85.0% |
1SOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.80 on Mar 27, 2026
- All time low close
- €0.7098 on Nov 10, 2026
- 52 week high
- €15.90 on Mar 27, 2026
- 52 week low
- €0.5934 on Nov 9, 2026
- Deepest drawdown
- -95.5% from Mar 27, 2026 to Nov 10, 2026, not yet recovered
- Best single session
- +62.1% on Dec 18, 2025
- Worst single session
- -59.3% on Jun 30, 2026
- Volatility, 1 year annualised
- 214.3%
- Sessions closing higher, 1 year
- 38%
1SOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 16, 2025; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.35 | €15.90 | €0.5934 | €0.7098 | -90.1% | 684.2K | 132 |
| 2025 | €4.72 | €7.80 | €4.72 | €7.20 | n/a | 3.7K | 4 |
1SOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.7098 | -73.2% |
| October 2026 | €2.65 | -21.1% |
| September 2026 | €3.36 | -13.4% |
| August 2026 | €3.88 | +2.1% |
| July 2026 | €3.80 | +15.0% |
| June 2026 | €3.30 | -71.5% |
| May 2026 | €11.57 | -0.3% |
| April 2026 | €11.60 | -26.6% |
| March 2026 | €15.80 | +110.7% |
| February 2026 | €7.50 | -14.3% |
| January 2026 | €8.75 | +21.5% |
| December 2025 | €7.20 | n/a |
About the 1SOC data
Daily bars. 136 sessions from Dec 16, 2025 to Nov 10, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1SOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1SOC share price history
