Sable Offshore Corp. (SOC) Stock Price

11.02 ▼ -0.60 (-5.16%)
Open: 11.45 Vol: 6.49M Day's range: 10.855 - 11.62 Jan 20, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
SOC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL SELL SELL BUY NEUTRAL
  5 mins 30 mins Hourly Daily Weekly
MA5 10.93▲ 11.05▼ 11.12▼ 11.12▼ 10.54▲
MA10 10.94▲ 11.14▼ 11.32▼ 10.41▲ 8.11▲
MA20 10.99▲ 11.28▼ 11.25▼ 9.85▲ 11.51▼
MA50 11.10▼ 11.10▼ 10.54▲ 7.11▲ 19.81▼
MA100 11.29▼ 10.47▲ 10.07▲ 12.81▼ N/A    
MA200 11.22▼ 10.04▲ 8.32▲ 18.81▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.005▲ -0.063▼ -0.085▼ 0.127▲ 0.720▲
RSI 49.715▼ 45.492▼ 49.096▼ 58.863▲ 44.355▼
STOCH 35.871     23.298     30.450     75.260     70.771    
WILL %R -27.907     -84.021▼ -67.635     -29.894     -33.937    
CCI 20.565     -113.431▼ -100.170▼ 75.704     72.514    
Latest Filters Detected On SOC
CDL $SOC Doji Candlestick Pattern Detected Set Alert
Sable Offshore Corp. News
Sable Offshore (SOC) – among the energy stocks that gained this week
Friday, January 16, 2026 09:09 PM
The share price of Sable Offshore Corp. (NYSE:SOC) surged by 30.89% between January 7 and January 14, 2026, putting it among the Energy Stocks that Gained the Most This Week. Sable Offshore Corp.
Sable Offshore (SOC) continued its rally this week. Here is why
Wednesday, January 07, 2026 09:12 PM
The share price of Sable Offshore Corp. (NYSE:SOC) surged by 15.54% between December 30, 2025, and January 6, 2026, putting it among the Energy Stocks that Gained the Most This Week. Sable Offshore ...
Here is Why Sable Offshore (SOC) Fell to a New Low This Week
Wednesday, November 19, 2025 07:25 PM
The share price of Sable Offshore Corp. (NYSE:SOC) fell by 36.38% between November 11 and November 18, 2025, putting it among the Energy Stocks that Lost the Most This Week. Sable Offshore Corp. (NYSE ...
SOC historical stock data
date open high low close volume
20/01/26 11.45 11.62 10.855 11.02 6,491,100
16/01/26 11.54 11.84 10.62 11.62 5,487,200
15/01/26 11.01 11.6198 10.215 11.58 5,953,085
14/01/26 10.31 11.27 10.20 11.27 5,593,200
13/01/26 10.74 10.88 9.80 10.09 5,506,100
12/01/26 9.93 10.925 9.56 10.67 6,182,900
09/01/26 9.40 9.905 9.15 9.82 5,307,100
08/01/26 8.81 9.43 8.50 9.33 4,927,300
07/01/26 9.725 10.05 8.03 8.61 13,428,500
06/01/26 10.78 10.88 9.70 10.11 8,452,700
Quote Details
52wk Low:3.72
52wk High:35.00
Vol:6.49M
Avg Vol(3m):162.4M
1Y Chng:-52.11%
1M Chng:+95.39%
Add to Watch List
More Information
Index N/A
Market Cap. 586.10M