BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.99
0.42%
US Tech 100
20,389.60
0.88%
S&P 500
6,032.38
0.56%
US Dollar vs CAD
1.40165
0.00%
Bitcoin
96,851.69
-0.65%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Sable Offshore Corp (SOC)

  7. Sable Offshore Corp (SOC) Historical

Sable Offshore Corp

Sable Offshore Corp (SOC)

SOCO Corporation Ltd
Subsea 7 SA
Sonora Gold and Silver Corp
23.48
-0.43
(-1.80%)
Closed November 29 3:00PM
Delayed by 15 minutes
23.48
0.00
(0.00%)
After Hours: 4:04PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.48572.1122626042122.994324.9322.6183073824.16432132CS
41.285.7657657657722.224.9320.58110394822.77824968CS
121.838.4526558891521.6528.6718.51120241022.33603612CS
268.6558.327714093114.8328.6713.6691091120.28441777CS
5211.4795.503746877612.0128.6710.1165451319.39989785CS
15611.4795.503746877612.0128.6710.1165451319.39989785CS
26011.4795.503746877612.0128.6710.1165451319.39989785CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
173291784023.48-0.43-1.8023.9524.2123.42348152
173275080023.91-0.39-1.6024.4724.723.86619548
173266440024.3-0.01-0.0424.3124.8124763648
173257800024.310.230.9623.824.9323.8973455
173231880024.081.064.6023.0924.1222.611006268
173223240023.020.924.1622.2123.26521.591327956
173214600022.10.421.9421.8822.6721.88753550
173205960021.680.090.4221.4621.8521.01976289
173197320021.590.944.5520.8822.769920.792360743
173171400020.65-1.84-8.1821.322.2420.582348581
173162760022.49-0.3-1.3222.9423.6522.483671961
173154120022.79-0.51-2.1923.423.7322.78632932
173145480023.3-0.49-2.0623.6924.4923.09871889
173136840023.790.793.4323.224.0322.421072363
173110920023-0.64-2.7123.523.6422.681016167
173102280023.64-0.44-1.8323.9624.723.49611281711
173093640024.081.446.3622.6424.4621.941809379
173085000022.64-0.22-0.9622.823.4522.5111105873
173076360022.860.743.3522.3623.13521.59696812
173050080022.12-0.24-1.0722.222.621.77951620
173041440022.361.316.2221.2322.5320.981279948
173032800021.05-0.45-2.0921.4722.09521.05960326
173024160021.50.10.4721.3422.0521.08881395
173015520021.40.713.4320.5622.3920.4809157
172989600020.690.10.4920.5921.0720.251185768
172980960020.591.145.8619.4920.8819.211176607
172972320019.45-0.22-1.1219.4919.8418.731321950
172963680019.670.743.9118.8720.518.871296720
172955040018.93-1.31-6.4720.520.518.86913320
172929120020.240.341.712020.5119.64952075
172920480019.9-0.11-0.5520.0220.0419.43539365
172911840020.010.190.962020.4619.69883333
172903200019.82-0.84-4.0720.1520.42519.491064281
172894560020.660.140.6820.4621.3220.011158143
172868640020.520.683.4319.4421.719.441250303
172860000019.840.412.1119.1920.3718.512988628
172851360019.43-1.35-6.5020.7820.8919.3751872708
172842720020.78-1.87-8.262222.420.771941017
172834080022.65-1.83-7.4823.7123.9622.451821665
172808160024.48-0.91-3.5825.6526.34880524.335988318
172799520025.390.411.6424.925.624.221147557
172790880024.980.512.0824.8325.1123.491289412
172782240024.470.843.5523.52523.221024288
172773600023.63-0.47-1.9524.224.223.03686214
172747680024.10.532.2523.5624.723.51729097
172739040023.57-0.24-1.0123.924.2423.43784984
172730400023.81-0.92-3.7224.5324.720823.41991267
172721760024.731.365.8225.5825.91524.362448884
172713120023.371.175.2722.2923.9522.272108975
172687200022.2-6.1-21.5524.6725.169922.035732768
172678560028.32.539.8226.4628.6726.161397696
172669920025.77-0.12-0.4625.7126.1525.28913071
172661280025.890.843.3524.8726.3324.69644608
172652640025.052.5111.1422.625.2622.44822193
172626720022.541.386.5221.1722.5721.17732002
172618080021.160.512.4720.6921.620.5701795330
172609440020.650.020.1020.5221.0120.23551726
172600800020.63-1.7-7.6122.3122.3820.62905478
172592160022.330.512.3422.0423.421.99782438
172566240021.820.210.9721.7222.1520.9800466
172557600021.61-0.76-3.4022.7422.9821936963
172548960022.37-1.06-4.5223.5924.3322.241343411
172540320023.436.5939.1320.0924.3620.099166697
172505760016.840.362.1816.616.8915.93359725

Your Recent History

NYSE
SOC
Sable Offshore
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49