Sable Offshore Corp SOC
Open calendar →Sable Offshore Corp. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 30.18 → 4.38 · -85.5%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
4.3250
4.4500
4.2750
4.3800
4,372,561
4.1900
4.4020
4.1500
4.1900
6,794,900
4.3300
4.3500
4.1200
4.1900
5,212,400
Weekend
Weekend
4.2500
4.4900
4.1500
4.3500
7,792,200
4.1500
4.2300
3.8200
4.1400
14,660,800
4.4000
4.4200
4.0800
4.1600
5,087,800
4.3500
4.6100
4.2800
4.3900
8,040,800
41 · 8-K
After-hours · 17:22 ET
8-K ↗
3.9900
4.5150
3.9900
4.4300
13,819,900
Weekend
Weekend
4.1800
4.2800
3.7400
3.9200
10,761,300
4.0800
4.3650
3.9950
4.1400
19,033,200
4.3000
4.3400
4.0200
4.1200
13,202,300
4.0000
4.4400
3.9500
4.2300
16,074,600
4.2700
4.5700
3.6550
3.9500
18,505,600
Weekend
Weekend
No trading
40 · 8-K
After-hours · 16:51 ET
8-K ↗
4.2100
4.4200
3.8500
4.2500
25,879,500
39 · 424B5
Next filing day · accepted 01 Jul, 21:05 ET
424B5 ↗
38 · 424B5
Next filing day · accepted 01 Jul, 20:53 ET
424B5 ↗
3.8800
4.4500
3.8600
4.4000
90,929,000
37 · 424B5
Pre-market · 06:50 ET
424B5 ↗
36 · 424B5
Pre-market · 06:47 ET
424B5 ↗
4.0000
4.2900
2.8800
3.0800
97,071,700
35 · 424B5
Pre-market · 08:30 ET
424B5 ↗
34 · 424B5
Pre-market · 08:29 ET
424B5 ↗
7.4300
7.8100
6.9450
6.9700
2,703,000
Weekend
Weekend
7.5000
7.6300
7.2500
7.3600
6,617,400
7.8600
7.8600
7.4600
7.5900
3,461,300
8.5800
8.5800
7.8450
7.9300
4,543,100
9.1200
9.2700
8.8300
8.9400
3,082,900
9.9700
10.0200
8.7500
9.3700
4,898,200
33 · 8-K
Pre-market · 08:06 ET
8-K ↗
Weekend
Weekend
No trading
9.8800
10.2000
9.5550
10.1200
9,117,800
9.8600
10.5000
9.7240
10.2500
3,047,100
10.0000
10.3570
9.2400
9.9900
6,332,600
32 · 8-K
Pre-market · 06:52 ET
8-K ↗
10.4000
11.0100
10.3500
10.6000
4,580,900
Weekend
Weekend
11.6400
12.3600
10.8300
10.8800
4,710,700
12.0000
12.1500
11.6500
11.7200
2,767,700
31 · 8-K
After-hours · 16:02 ET
8-K ↗
11.8500
12.3950
11.7510
11.8800
2,768,800
12.7100
13.1360
11.5850
11.8300
5,740,400
12.8600
13.8070
12.8000
13.1200
3,637,700
Weekend
Weekend
13.6400
13.7200
12.2100
12.2500
4,225,300
13.0000
13.8200
12.8400
13.5400
2,485,900
13.5400
13.5400
12.8500
13.2400
3,092,400
13.0300
13.6200
12.2100
13.5700
4,207,100
15.4300
16.0800
12.4800
13.0200
10,733,900
30 · 8-K
Pre-market · 06:38 ET
8-K ↗
Weekend
Weekend
14.5000
14.7050
13.8000
14.6500
4,005,000
13.2600
14.7900
13.0210
14.6900
4,836,600
13.3800
13.9700
13.0500
13.1300
2,815,300
14.4300
14.6060
13.6650
13.7500
3,030,800
No trading
Weekend
Weekend
14.4500
14.7500
14.0130
14.7400
2,110,000
15.2200
15.4000
14.4000
14.5700
3,560,400
15.1900
15.8000
14.9000
15.0500
2,287,600
15.4600
15.7100
14.8300
15.2400
3,108,300
14.8600
15.4500
14.3950
15.2300
3,350,900
Weekend
Weekend
13.7300
15.4700
13.6170
15.1300
4,151,100
13.0100
14.0000
12.9200
13.7500
2,263,700
13.9700
13.9700
12.8100
13.1200
2,989,800
13.4100
14.0200
13.0900
14.0000
2,095,900
12.9800
13.4600
12.5200
13.2500
3,560,200
Weekend
Weekend
12.9000
13.0200
12.2840
12.8500
2,184,500
12.6600
13.0500
12.1100
12.8300
3,831,700
29 · 8-K
After-hours · 16:08 ET
8-K ↗
28 · 10-Q
After-hours · 16:03 ET
10-Q ↗
13.5000
13.9690
13.1130
13.4100
2,386,600
14.4000
14.5900
14.2450
14.2600
1,973,400
14.3300
14.9100
14.1200
14.5000
2,688,600
Weekend
Weekend
14.1500
14.2000
13.1500
14.1000
2,674,600
27 · DEF 14A
After-hours · 16:06 ET
DEF 14A ↗
13.5900
14.4140
13.5010
14.3500
2,971,100
13.3400
14.2500
12.8500
13.9400
2,759,100
13.6700
14.0670
13.0400
13.1400
2,868,700
13.5900
14.2500
13.3500
13.4600
2,009,700
Weekend
Weekend
14.1200
14.1800
13.4900
13.5800
1,902,600
14.6100
14.7900
14.0550
14.2600
2,072,400
14.2000
14.7300
13.8000
14.6700
2,489,900
13.7900
14.6500
13.6480
14.0800
4,156,000
13.4900
13.9000
12.6500
13.5900
3,504,400
26 · 8-K
Pre-market · 06:45 ET
8-K ↗
Weekend
Weekend
13.4200
14.1500
13.0850
13.1100
3,858,300
13.1900
14.4800
12.5300
14.3700
6,155,700
12.7000
13.1600
12.5270
12.9300
3,798,100
12.8500
12.8500
11.9950
12.7600
4,174,800
13.5900
13.6800
12.7400
12.9800
3,483,300
Weekend
Weekend
13.0000
13.3900
12.9050
13.1400
2,030,500
13.6400
13.8500
12.5100
13.0200
6,741,400
13.4100
13.8200
12.9200
13.7200
4,757,400
14.3900
14.4900
13.6650
14.3500
4,562,500
14.8100
15.2400
13.9950
14.1800
3,446,700
Weekend
Weekend
No trading
15.7100
15.9200
14.6050
15.3700
5,079,200
16.0100
16.5680
14.5600
14.7000
5,520,100
17.5600
17.9110
15.7600
16.5200
6,465,400
18.8500
19.2100
17.2100
17.8400
5,037,900
25 · 8-K
Pre-market · 06:48 ET
8-K ↗
Weekend
Weekend
17.8800
18.5000
17.4050
18.4500
3,562,600
17.9850
18.3800
17.1600
17.9200
4,454,800
16.6600
18.0000
16.5700
17.6900
3,864,400
15.8200
17.3900
15.8200
16.8100
6,708,900
15.3800
16.0700
14.9800
15.8100
6,650,300
Weekend
Weekend
17.0600
17.8900
16.0140
16.2800
12,547,700
16.7100
17.2300
16.3700
17.1400
4,254,500
17.2600
18.2600
16.7500
16.8600
7,463,900
16.0000
17.9400
15.7500
17.2300
7,111,900
18.0700
18.3900
15.8900
16.1300
10,239,900
24 · 8-K
Pre-market · 06:39 ET
8-K ↗
Weekend
Weekend
16.7750
17.4800
14.6500
16.8300
8,959,600
17.0000
17.5000
16.1110
17.4500
7,370,400
14.4000
19.2500
14.2600
16.5800
19,809,500
14.3200
14.5500
13.9200
14.4100
4,633,600
15.0000
15.7700
13.6880
14.1700
8,741,500
Weekend
Weekend
13.6100
15.3150
13.5000
14.3700
15,510,100
11.0000
14.4500
10.7200
13.8500
20,147,400
9.1400
10.2900
8.9910
10.0900
5,578,600
8.3500
10.0800
7.9100
9.3400
7,213,200
8.7000
8.9700
8.1700
8.6000
5,706,800
Weekend
Weekend
23 · 8-K
After-hours · 16:18 ET
8-K ↗
22 · 10-K
After-hours · 16:07 ET
10-K ↗
7.7500
8.4300
7.7300
8.2500
6,264,500
9.0200
9.4500
6.5400
7.9100
10,700,200
9.4500
9.6000
8.8650
9.1300
3,855,400
8.7700
9.3700
8.5800
9.3500
3,560,600
8.8700
9.1500
8.4800
8.9100
4,015,300
Weekend
Weekend
8.7300
9.1900
8.6000
8.9500
3,333,000
8.6800
9.0400
8.5520
8.9300
2,809,700
8.5900
8.7700
8.4120
8.6200
4,150,400
8.9200
9.1400
8.3600
8.6900
3,263,400
No trading
Weekend
Weekend
8.3100
9.3000
8.2600
8.8900
4,735,200
8.2600
8.5300
7.8300
8.2400
4,031,800
8.2600
8.4700
7.8000
8.4300
3,122,300
8.6200
8.6400
8.0000
8.1500
3,643,800
7.8400
8.6000
7.8100
8.5200
5,716,200
Weekend
Weekend
7.3600
8.0450
7.2250
7.9400
5,622,600
7.8700
8.0160
6.9550
7.3300
4,990,400
8.0800
8.4700
8.0500
8.2700
5,600,800
8.2800
8.6600
7.7450
8.0900
10,777,600
21 · 8-K
Next filing day · accepted 02 Feb, 21:54 ET
8-K ↗
20 · 424B5
Next filing day · accepted 02 Feb, 21:53 ET
424B5 ↗
9.1900
9.7500
8.8400
9.0100
6,856,500
Weekend
Weekend
9.9300
10.7800
9.5000
9.6800
7,679,600
10.3600
10.9100
9.9900
10.0000
6,070,900
10.0500
10.4250
9.8200
10.1500
4,749,800
10.0000
10.1500
9.5000
9.8700
6,810,800
10.3400
10.7600
9.6200
10.2500
6,613,100
Weekend
Weekend
12.5500
13.3100
10.2550
10.4300
15,488,300
11.2900
12.4900
11.1500
12.4000
6,688,500
11.3000
12.1500
10.6720
11.5800
9,030,600
11.4500
11.6200
10.8550
11.0200
6,499,400
No trading
Weekend
Weekend
11.5400
11.8400
10.6200
11.6200
5,504,800
11.0100
11.6200
10.2150
11.5800
5,969,800
10.3100
11.2700
10.2000
11.2700
5,603,400
10.7400
10.8800
9.8000
10.0900
5,511,000
9.9300
10.9250
9.5600
10.6700
6,187,700
Weekend
Weekend
9.4000
9.9050
9.1500
9.8200
5,312,300
8.8100
9.4300
8.5000
9.3300
4,941,100
9.7250
10.0500
8.0300
8.6100
13,463,600
10.7800
10.8800
9.7000
10.1100
8,535,800
11.1600
11.8600
10.2500
10.5800
10,671,500
Weekend
Weekend
10.6900
12.2950
10.2600
11.7300
20,002,700
No trading
8.7100
9.1650
8.0300
9.0200
10,736,800
8.6800
9.3000
8.3550
8.7500
8,674,400
8.2900
8.8100
8.2500
8.7300
5,868,600
19 · 8-K
Pre-market · 06:16 ET
8-K ↗
Weekend
Weekend
9.5600
9.6500
8.2230
8.5300
8,967,200
No trading
9.9600
11.0000
9.3100
9.8600
12,493,600
8.8300
10.7700
7.9000
10.3600
44,940,000
18 · 8-K
Pre-market · 06:33 ET
8-K ↗
7.9000
8.7000
7.3100
7.6000
5,994,800
Weekend
Weekend
8.5900
8.8400
7.4100
7.7800
15,484,500
8.0500
9.4700
7.8500
8.2500
50,105,400
17 · 8-K
After-hours · 17:26 ET
8-K ↗
5.3300
5.5500
5.0400
5.2800
10,575,500
16 · 424B3
After-hours · 16:42 ET
424B3 ↗
5.5000
5.8100
5.2800
5.4300
4,685,700
6.1000
6.2000
5.3100
5.6000
6,018,700
Weekend
Weekend
5.6900
6.5500
5.6900
6.1600
6,667,600
5.2600
5.7000
5.1800
5.6400
3,754,200
5.7000
5.7100
5.3300
5.3300
4,829,700
5.6500
6.1000
5.5200
5.7200
5,128,500
5.7300
5.9800
5.5400
5.6100
6,918,600
Weekend
Weekend
5.1100
5.8300
5.1100
5.6400
5,700,800
5.2000
5.2100
4.8030
5.1000
4,896,100
15 · S-3
After-hours · 16:01 ET
S-3 ↗
4.5200
5.2550
4.4700
5.2200
5,992,200
4.8000
5.2500
4.5000
4.5100
6,984,700
4.2300
4.8000
4.0800
4.7900
6,267,900
14 · 8-K
Pre-market · 06:13 ET
8-K ↗
Weekend
Weekend
4.2600
4.5050
4.2000
4.3700
2,426,400
No trading
4.4800
4.5700
4.0400
4.1200
4,514,900
13 · 8-K
Pre-market · 07:14 ET
8-K ↗
4.6250
4.7500
4.3400
4.4600
4,804,300
12 · 8-K/A
Pre-market · 06:30 ET
8-KA ↗
4.3800
4.8900
4.3550
4.7700
5,803,500
Weekend
Weekend
4.1500
4.5500
4.1500
4.4700
5,627,300
4.5800
4.8600
4.2500
4.2600
5,616,700
4.5100
4.6600
4.2000
4.6200
4,455,700
4.3000
4.7800
4.2400
4.6000
7,360,400
4.2100
4.3700
3.7200
4.3700
12,514,400
Weekend
Weekend
5.4100
5.5000
4.0400
4.1900
14,042,300
11 · 8-K
After-hours · 16:24 ET
8-K ↗
10 · 10-Q
After-hours · 16:17 ET
10-Q ↗
6.3000
6.4400
5.8450
5.8900
4,697,100
7.0000
7.0200
5.8550
6.4000
9,598,600
6.0200
7.4200
5.9500
7.2300
15,656,700
6.9300
7.1800
5.8500
6.0000
19,468,200
9 · 8-K
Pre-market · 08:19 ET
8-K ↗
Weekend
Weekend
4.8000
5.5400
4.5800
5.3400
8,062,200
5.6500
5.7000
4.7900
4.8400
6,603,300
5.8500
6.0700
5.3900
5.6800
7,594,300
6.6500
6.7000
5.5800
5.9000
13,902,500
9.8900
9.9800
6.7900
7.2700
16,694,400
8 · 8-K
Pre-market · 09:16 ET
8-K ↗
Weekend
Weekend
13.0000
13.1600
10.3800
10.4600
10,944,900
13.1100
13.3700
12.8300
12.8300
3,987,100
13.0300
13.3500
13.0100
13.2600
3,317,600
12.7400
13.3800
12.2000
13.0200
4,632,300
13.9100
14.0300
12.6800
12.8500
4,394,900
Weekend
Weekend
12.7300
13.8100
12.2300
13.3600
8,866,600
7 · 8-K
Pre-market · 07:30 ET
8-K ↗
12.1800
14.7700
11.8000
14.0200
10,002,700
12.1500
12.3800
11.4300
11.8200
4,598,900
12.8500
12.8800
12.0000
12.4000
3,296,000
13.7000
13.9450
12.4800
12.7900
6,792,400
Weekend
Weekend
12.8700
12.9200
11.2500
11.8100
7,600,500
14.2300
14.5400
12.3900
13.1200
7,653,200
13.9800
15.8450
13.3600
14.1300
16,651,300
6 · 8-K
Pre-market · 06:17 ET
8-K ↗
18.0700
18.6250
17.6270
17.6900
4,164,700
18.4600
19.0700
17.7700
18.6100
3,244,400
Weekend
Weekend
20.2000
20.7400
18.3400
18.3900
4,297,900
5 · 8-K
Pre-market · 06:13 ET
8-K ↗
19.9300
20.1530
19.2600
19.6500
2,046,500
19.3900
19.9800
19.1350
19.9300
2,444,800
18.7000
19.4300
18.1500
19.2900
2,871,900
19.1100
19.3900
18.2620
18.5700
3,253,100
4 · 8-K
Pre-market · 06:43 ET
8-K ↗
Weekend
Weekend
19.8900
20.3900
19.0900
19.0900
5,689,200
19.7600
20.2500
18.6100
19.5600
3,292,400
17.2900
20.3200
17.2800
20.0600
7,162,000
17.9400
18.5300
17.2500
17.4600
6,897,100
3 · 8-K
After-hours · 17:03 ET
8-K ↗
19.9000
20.1010
18.0000
18.5300
8,131,900
Weekend
Weekend
20.2000
20.6500
19.2100
19.7500
6,001,700
21.8500
22.1280
20.1150
20.1500
6,502,700
24.5700
24.6400
20.1000
21.7600
7,693,700
23.9400
24.8450
23.7100
24.4900
3,144,900
23.5000
24.0200
23.1100
23.5800
2,638,600
Weekend
Weekend
23.9900
24.1900
23.0900
23.5600
4,585,100
24.1500
24.3500
22.7750
24.0600
3,618,900
22.5000
24.9600
22.4200
24.4900
4,467,000
22.6100
23.0000
21.9300
22.4300
3,426,600
23.2200
23.4900
21.7450
22.0100
5,664,900
Weekend
Weekend
23.0600
24.4800
21.8500
23.0800
4,530,400
24.0100
24.4100
22.7200
23.1500
4,978,200
22.2200
24.6500
20.8600
24.5900
10,883,600
20.1100
21.1550
18.3500
20.0600
12,859,000
22.7100
23.0480
21.8100
22.0800
5,401,700
Weekend
Weekend
22.9600
23.2100
21.6500
22.8000
3,610,100
22.6400
23.0450
22.0200
22.9800
6,371,200
23.1500
23.4700
22.0500
22.7600
4,985,100
26.1700
26.3620
22.8000
23.0800
5,290,000
No trading
Weekend
Weekend
27.9100
28.0700
26.8900
26.9800
1,609,600
28.5000
28.7400
28.0000
28.0400
1,268,500
28.2400
28.6800
27.3800
28.3600
1,843,200
28.3800
28.6900
27.9900
28.4000
1,456,800
28.5000
28.8800
28.0150
28.0400
885,800
Weekend
Weekend
27.3000
29.0000
27.2800
28.7900
1,909,000
27.1100
27.4000
26.5300
27.2000
1,757,700
27.6100
27.6300
26.3100
27.0900
1,927,800
28.4300
28.5700
27.5100
27.7200
1,158,300
27.8800
28.8700
27.5500
28.8000
1,472,900
Weekend
Weekend
29.7000
29.7800
27.3500
27.5500
2,186,300
28.4900
29.8100
28.1850
29.7800
1,321,800
28.4000
29.1000
27.7600
28.8700
1,419,400
29.0000
29.3700
27.0600
28.4800
2,666,000
2 · 8-K
Pre-market · 07:37 ET
8-K ↗
1 · 10-Q
Pre-market · 07:30 ET
10-Q ↗
28.5100
29.8600
28.5100
29.0900
1,654,500
Weekend
Weekend
29.4400
29.8030
28.4600
28.8300
3,075,400
30.6000
30.6000
29.0200
29.0300
1,008,200
30.4600
30.8600
29.6900
30.1200
1,154,600
30.0900
31.7400
29.0700
30.4200
1,856,900
29.7000
30.3800
28.8200
29.8800
2,281,600
Weekend
Weekend
29.7900
29.8200
28.1500
29.6200
2,508,300
29.5800
31.0000
29.5140
30.6700
1,633,000
28.9500
30.3300
28.4600
30.1700
2,034,600
30.0000
30.4200
28.7200
29.0500
2,155,700
28.7800
29.9750
28.5300
29.8400
1,588,000
Weekend
Weekend
28.5600
28.6600
27.8600
28.6400
1,378,800
28.1100
29.0500
27.7740
28.6600
1,527,800
29.7500
29.8000
26.4900
28.1100
4,713,500
29.5000
30.3300
28.7500
30.1800
2,114,300
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.
39
424B5
424B5 (opens SEC filing in a new tab)
Next filing day · accepted 01 Jul, 21:05 ET
Summarise
38
424B5
424B5 (opens SEC filing in a new tab)
Next filing day · accepted 01 Jul, 20:53 ET
Summarise