Sable Offshore Corp. (SOC) Stock Price

9.35 ▲ +0.44 (+4.94%)
Open: 8.77 Vol: 3.56M Day's range: 8.58 - 9.37 Feb 24, 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
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 9.32▲ 9.21▲ 9.15▲ 8.95▲ 8.96▲
MA10 9.29▲ 9.10▲ 9.01▲ 8.72▲ 9.69▼
MA20 9.25▲ 8.95▲ 8.90▲ 8.80▲ 8.53▲
MA50 9.12▲ 8.88▲ 8.82▲ 9.08▲ 17.97▼
MA100 8.99▲ 8.75▲ 8.43▲ 9.52▼ 18.68▼
MA200 8.89▲ 8.43▲ 9.51▼ 17.59▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.004▲ 0.041▲ 0.047▲ 0.066▲ 0.636▲
RSI 69.119▲ 68.773▲ 64.105▲ 53.112▲ 42.764▼
STOCH 91.846▲ 82.497▲ 80.044▲ 79.425     46.717    
WILL %R -7.143▲ -1.361▲ -1.163▲ -0.828▲ -42.718    
CCI 145.591▲ 150.598▲ 142.869▲ 112.325▲ 20.974    
Latest Filters Detected On SOC
▲ PSAR&MOM $SOC PSAR Switch Up + Momentum Set Alert
▲ RSI&VOL $SOC RSI Cross Up and Volume Set Alert
RSI $SOC RSI(14) Crossed Above 50 Set Alert
MA $SOC Price Crossed Above MA(50) Set Alert
▲ BREAK $SOC Price Breaks 10 Days High Set Alert
Sable Offshore Corp. News
Interesting SOC Call Options For March 27th
Thursday, February 05, 2026 10:24 AM
Investors in Sable Offshore Corp (Symbol: SOC) saw new options begin trading today, for the March 27th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the SOC ...
Sable Offshore (SOC) continued its rally this week. Here is why
Wednesday, January 07, 2026 09:25 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 ...
Notable Thursday Option Activity: DJT, PLTR, SOC
Thursday, December 18, 2025 12:18 PM
Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Trump Media & Technology Group Corp (Symbol: DJT), where a total of 306,548 contracts have ...
SOC historical stock data
date open high low close volume
24/02/26 8.77 9.37 8.58 9.35 3,560,600
23/02/26 8.87 9.15 8.48 8.91 3,213,128
20/02/26 8.73 9.19 8.60 8.95 2,946,594
19/02/26 8.68 9.0399 8.5524 8.93 2,807,073
18/02/26 8.59 8.77 8.4123 8.62 4,125,904
17/02/26 8.92 9.14 8.36 8.69 3,203,400
13/02/26 8.31 9.30 8.26 8.89 4,735,200
12/02/26 8.26 8.53 7.83 8.24 3,920,212
11/02/26 8.26 8.47 7.80 8.43 3,120,900
10/02/26 8.62 8.64 8.00 8.15 3,642,201
Quote Details
52wk Low:3.72
52wk High:35.00
Vol:3.56M
Avg Vol(3m):152.8M
1Y Chng:-61.70%
1M Chng:-12.37%
Add to Watch List
More Information
Index N/A
Market Cap. 586.10M