NYSE · SOC · stock
Sable Offshore Corp. (SOC) stock price history
Every NYSE trading session of Sable Offshore Corp. from Apr 19, 2021 to Sep 28, 2026: 1,368 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
SOC adjusted close, 2021 to 2026
- $33.02
- All time high, 2025
- $20.74
- 52 week high, $2.88 low
- 1,368
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SOC key facts
- Sable Offshore Corp. (SOC) closed at $3.57 on Sep 28, 2026 on NYSE.
- SOC's all time high close is $33.02, set on May 19, 2025; its all time low close is $3.08 on Jun 30, 2026.
- SOC's 52 week range is $2.88 to $20.74.
- SOC returned -81.9% over the year to Sep 28, 2026 and -63.2% over five years.
- Since Apr 19, 2021 SOC returned -63%, -16.8% a year compounded.
- SOC's deepest drawdown was -90.7% from May 19, 2025 to Jun 30, 2026.
- DataCedar holds 1,368 daily sessions of SOC history from Apr 19, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SOC price chart, 2021 to 2026
SOC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.5% |
| 3 months | -51.5% |
| 6 months | -80.7% |
| Year to date | -59.2% |
| 1 year | -81.9% |
| 3 years | -66.0% |
| 5 years | -63.2% |
| 10 years | n/a |
| Since Apr 19, 2021 | -63.2% |
| Compound annual growth, 5.4 years | -16.8% |
SOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.02 on May 19, 2025
- All time low close
- $3.08 on Jun 30, 2026
- 52 week high
- $20.74 on Oct 10, 2025
- 52 week low
- $2.88 on Jun 30, 2026
- Deepest drawdown
- -90.7% from May 19, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +56.2% on Dec 18, 2025
- Worst single session
- -55.8% on Jun 30, 2026
- Volatility, 1 year annualised
- 162.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +101%
- Worst calendar year
- 2025, -61%
SOC 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. 2021 starts on Apr 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.69 | $19.25 | $2.88 | $3.57 | -60.4% | 1.4B | 185 |
| 2025 | $23.22 | $35.00 | $3.72 | $9.02 | -60.6% | 1B | 250 |
| 2024 | $11.39 | $28.67 | $10.11 | $22.90 | +101.1% | 168.8M | 252 |
| 2023 | $10.09 | $12.28 | $10.04 | $11.39 | +13.3% | 21.8M | 250 |
| 2022 | $9.73 | $10.15 | $9.65 | $10.05 | +3.4% | 33.6M | 251 |
| 2021 | $9.70 | $10.02 | $9.57 | $9.72 | n/a | 9M | 180 |
SOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.57 | -26.1% |
| August 2026 | $4.83 | -8.7% |
| July 2026 | $5.29 | +71.8% |
| June 2026 | $3.08 | -79.0% |
| May 2026 | $14.65 | +2.1% |
| April 2026 | $14.35 | -13.1% |
| March 2026 | $16.52 | +100.2% |
| February 2026 | $8.25 | -14.8% |
| January 2026 | $9.68 | +7.3% |
| December 2025 | $9.02 | +106.4% |
| November 2025 | $4.37 | -58.2% |
| October 2025 | $10.46 | -40.1% |
About the SOC data
Daily bars. 1,368 sessions from Apr 19, 2021 to Sep 28, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Apr 19, 2021, 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/SOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SOC share price history
