Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sable Offshore Corp. Common Stock (NY:SOC)

15.37 +0.67 (+4.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	15.71	15.92	14.61	15.37	5,079,167	+0.67(+4.56%)
Apr 01, 2026	16.01	16.57	14.56	14.70	5,518,132	-1.82(-11.02%)
Mar 31, 2026	17.56	17.91	15.76	16.52	6,463,175	-1.32(-7.40%)
Mar 30, 2026	18.85	19.21	17.21	17.84	5,036,280	-0.61(-3.31%)
Mar 27, 2026	17.88	18.50	17.41	18.45	3,562,614	+0.53(+2.96%)
Mar 26, 2026	17.99	18.38	17.16	17.92	4,453,245	+0.23(+1.30%)
Mar 25, 2026	16.66	18.00	16.57	17.69	3,794,322	+0.88(+5.23%)
Mar 24, 2026	15.82	17.39	15.82	16.81	6,713,917	+1.00(+6.33%)
Mar 23, 2026	15.38	16.07	14.98	15.81	6,644,078	-0.47(-2.89%)
Mar 20, 2026	17.06	17.89	16.01	16.28	12,549,867	-0.86(-5.02%)
Mar 19, 2026	16.71	17.23	16.37	17.14	4,252,636	+0.28(+1.66%)
Mar 18, 2026	17.26	18.26	16.75	16.86	7,463,586	-0.37(-2.15%)
Mar 17, 2026	16.00	17.94	15.75	17.23	7,102,333	+1.10(+6.82%)
Mar 16, 2026	18.07	18.39	15.89	16.13	10,238,900	-0.70(-4.16%)
Mar 13, 2026	16.77	17.48	14.65	16.83	8,959,630	-0.62(-3.55%)
Mar 12, 2026	17.00	17.50	16.11	17.45	7,364,733	+0.87(+5.25%)
Mar 11, 2026	14.40	19.25	14.26	16.58	19,705,020	+2.17(+15.06%)
Mar 10, 2026	14.32	14.55	13.92	14.41	4,632,943	+0.24(+1.69%)
Mar 09, 2026	15.00	15.77	13.69	14.17	8,739,396	-0.20(-1.39%)
Mar 06, 2026	13.61	15.31	13.50	14.37	15,510,079	+0.52(+3.75%)
Mar 05, 2026	11.00	14.45	10.72	13.85	20,070,860	+3.76(+37.26%)
Mar 04, 2026	9.140	10.29	8.991	10.09	5,577,578	+0.75(+8.03%)
Mar 03, 2026	8.350	10.08	7.910	9.340	7,201,917	+0.74(+8.60%)
Mar 02, 2026	8.700	8.970	8.170	8.600	5,704,764	+0.35(+4.24%)
Feb 27, 2026	7.750	8.430	7.730	8.250	6,264,660	+0.34(+4.30%)
Feb 26, 2026	9.020	9.450	6.540	7.910	10,697,390	-1.22(-13.36%)
Feb 25, 2026	9.450	9.600	8.865	9.130	3,855,387	-0.22(-2.35%)
Feb 24, 2026	8.770	9.370	8.580	9.350	3,560,643	+0.44(+4.94%)
Feb 23, 2026	8.870	9.150	8.480	8.910	4,013,376	-0.04(-0.45%)
Feb 20, 2026	8.730	9.190	8.600	8.950	3,333,037	+0.02(+0.22%)
Feb 19, 2026	8.680	9.040	8.552	8.930	2,809,206	+0.31(+3.60%)
Feb 18, 2026	8.590	8.770	8.412	8.620	4,150,675	-0.07(-0.81%)
Feb 17, 2026	8.920	9.140	8.360	8.690	3,259,629	-0.20(-2.25%)
Feb 13, 2026	8.310	9.300	8.260	8.890	4,735,366	+0.65(+7.89%)
Feb 12, 2026	8.260	8.530	7.830	8.240	4,028,144	-0.19(-2.25%)
Feb 11, 2026	8.260	8.470	7.800	8.430	3,120,878	+0.28(+3.44%)
Feb 10, 2026	8.620	8.640	8.000	8.150	3,642,188	-0.37(-4.34%)
Feb 09, 2026	7.840	8.600	7.810	8.520	5,715,423	+0.58(+7.30%)
Feb 06, 2026	7.360	8.045	7.225	7.940	5,622,609	+0.61(+8.32%)
Feb 05, 2026	7.870	8.010	6.955	7.330	4,979,733	-0.94(-11.37%)
Feb 04, 2026	8.080	8.470	8.050	8.270	5,599,752	+0.18(+2.22%)
Feb 03, 2026	8.280	8.660	7.745	8.090	10,773,143	-0.92(-10.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sable Offshore Corp. Common Stock (NY:SOC)

Historical Prices