Sable Offshore

SOC
🏛️ usa →
17.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.70 24.04 22.90 22.90 1.9M
2024-12-30 23.65 24.84 23.57 23.80 1.1M
2024-12-27 23.79 24.53 23.68 23.85 0.8M
2024-12-26 22.92 23.79 21.99 23.79 1.1M
2024-12-24 22.56 22.84 22.10 22.84 0.4M
2024-12-23 22.09 22.52 21.01 22.52 1.2M
2024-12-20 22.05 23.25 21.63 22.27 4.4M
2024-12-19 24.05 24.73 21.83 22.26 4.0M
2024-12-18 21.57 21.90 19.51 19.64 1.2M
2024-12-17 21.55 21.91 21.00 21.33 1.2M
2024-12-16 21.59 22.05 20.98 21.83 1.3M
2024-12-13 20.01 21.00 19.97 20.88 1.1M
2024-12-12 21.71 21.71 19.72 19.95 2.0M
2024-12-11 20.47 24.30 20.21 21.66 4.4M
2024-12-10 20.47 20.76 20.09 20.28 0.7M
2024-12-09 20.01 20.75 19.83 20.53 1.0M
2024-12-06 18.92 20.02 18.80 19.67 1.1M
2024-12-05 20.60 20.64 18.90 19.05 1.6M
2024-12-04 21.31 21.42 20.32 20.48 1.1M
2024-12-03 21.51 21.93 21.11 21.24 0.9M
2024-12-02 23.46 23.55 21.35 21.45 1.3M
2024-11-29 23.95 24.21 23.42 23.48 0.3M
2024-11-27 24.47 24.70 23.86 23.91 0.6M
2024-11-26 24.31 24.81 24.00 24.30 0.8M
2024-11-25 23.80 24.93 23.80 24.31 1.0M
2024-11-22 23.09 24.12 22.61 24.08 1.0M
2024-11-21 22.21 23.27 21.59 23.02 1.3M
2024-11-20 21.88 22.67 21.88 22.10 0.8M
2024-11-19 21.46 21.85 21.01 21.68 1.0M
2024-11-18 20.88 22.77 20.79 21.59 2.4M
2024-11-15 21.30 22.24 20.58 20.65 2.3M
2024-11-14 22.94 23.65 22.48 22.49 0.7M
2024-11-13 23.40 23.73 22.78 22.79 0.6M
2024-11-12 23.69 24.49 23.09 23.30 0.9M
2024-11-11 23.20 24.03 22.42 23.79 1.1M
2024-11-08 23.50 23.64 22.68 23.00 1.0M
2024-11-07 23.96 24.70 23.50 23.64 1.3M
2024-11-06 22.64 24.46 21.94 24.08 1.8M
2024-11-05 22.80 23.45 22.51 22.64 1.1M
2024-11-04 22.36 23.14 21.59 22.86 0.7M
2024-11-01 22.20 22.60 21.77 22.12 1.0M
2024-10-31 21.23 22.53 20.98 22.36 1.3M
2024-10-30 21.47 22.10 21.05 21.05 1.0M
2024-10-29 21.15 22.05 21.08 21.50 0.9M
2024-10-28 20.56 22.39 20.40 21.40 0.8M
2024-10-25 20.59 21.07 20.25 20.69 1.2M
2024-10-24 19.49 20.88 19.36 20.59 1.2M
2024-10-23 19.49 19.84 18.73 19.45 1.3M
2024-10-22 18.87 20.50 18.87 19.67 1.3M
2024-10-21 20.50 20.50 18.86 18.93 0.9M
2024-10-18 20.00 20.51 19.64 20.24 1.0M
2024-10-17 20.02 20.02 19.43 19.90 0.5M
2024-10-16 20.00 20.46 19.69 20.01 0.9M
2024-10-15 20.15 20.43 19.49 19.82 1.1M
2024-10-14 20.46 21.32 20.01 20.66 1.2M
2024-10-11 19.44 21.70 19.44 20.52 1.3M
2024-10-10 19.19 20.37 18.51 19.84 3.0M
2024-10-09 20.70 20.89 19.38 19.43 1.9M
2024-10-08 22.00 22.40 20.77 20.78 1.9M
2024-10-07 23.74 23.96 22.45 22.65 1.8M
2024-10-04 25.65 26.35 24.34 24.48 1.0M
2024-10-03 24.86 25.60 24.22 25.39 1.1M
2024-10-02 24.83 25.11 23.49 24.98 1.3M
2024-10-01 23.50 25.00 23.22 24.47 1.0M
2024-09-30 24.20 24.20 23.03 23.63 0.7M
2024-09-27 23.56 24.70 23.51 24.10 0.7M
2024-09-26 23.90 24.24 23.43 23.57 0.8M
2024-09-25 24.53 24.72 23.41 23.81 1.0M
2024-09-24 25.58 25.92 24.36 24.73 2.4M
2024-09-23 22.29 23.95 22.27 23.37 2.1M
2024-09-20 24.67 25.17 22.03 22.20 5.7M
2024-09-19 26.46 28.67 26.16 28.30 1.4M
2024-09-18 25.72 26.15 25.28 25.77 0.9M
2024-09-17 24.87 26.33 24.69 25.89 0.6M
2024-09-16 22.60 25.26 22.44 25.05 0.8M
2024-09-13 21.17 22.57 21.17 22.54 0.7M
2024-09-12 20.69 21.60 20.57 21.16 0.8M
2024-09-11 20.52 21.01 20.23 20.65 0.6M
2024-09-10 22.31 22.38 20.62 20.63 0.9M
2024-09-09 22.04 23.40 21.99 22.33 0.8M
2024-09-06 21.72 22.15 20.90 21.82 0.8M
2024-09-05 22.74 22.98 21.00 21.61 0.9M
2024-09-04 23.59 24.33 22.24 22.37 1.3M
2024-09-03 20.10 24.36 20.09 23.43 9.2M
2024-08-30 16.60 16.89 15.93 16.84 0.4M
2024-08-29 15.90 16.56 15.66 16.48 0.4M
2024-08-28 15.81 16.15 15.65 15.72 0.3M
2024-08-27 15.46 15.85 15.22 15.81 0.3M
2024-08-26 15.70 15.70 15.22 15.38 0.2M
2024-08-23 15.13 15.60 15.13 15.49 0.3M
2024-08-22 15.14 15.21 14.95 15.05 0.1M
2024-08-21 15.18 15.20 14.90 15.09 0.3M
2024-08-20 15.45 15.47 15.01 15.18 0.1M
2024-08-19 15.32 15.54 15.07 15.33 0.2M
2024-08-16 14.93 15.44 14.63 15.44 0.4M
2024-08-15 15.71 15.81 14.89 14.95 0.3M
2024-08-14 14.61 16.03 14.54 15.52 0.5M
2024-08-13 14.41 15.03 14.13 14.60 0.3M
2024-08-12 14.21 14.40 14.08 14.19 0.2M
2024-08-09 14.00 14.23 13.66 14.06 0.4M
2024-08-08 13.99 14.30 13.74 14.00 0.3M
2024-08-07 14.05 14.28 13.91 13.98 1.0M
2024-08-06 14.43 14.59 13.95 14.00 0.3M
2024-08-05 14.50 15.16 14.13 14.53 0.4M
2024-08-02 15.46 15.65 15.00 15.25 0.4M
2024-08-01 16.81 17.07 15.62 15.87 0.3M
2024-07-31 16.75 17.30 16.57 16.82 0.4M
2024-07-30 16.63 16.82 16.32 16.75 0.5M
2024-07-29 16.66 16.66 16.00 16.52 0.2M
2024-07-26 16.40 16.63 16.17 16.57 0.2M
2024-07-25 16.33 16.52 15.89 16.40 0.2M
2024-07-24 16.45 16.69 16.04 16.07 0.5M
2024-07-23 15.93 16.50 15.77 16.46 0.3M
2024-07-22 16.30 16.60 16.00 16.06 0.5M
2024-07-19 15.95 16.20 15.86 16.16 0.2M
2024-07-18 15.95 16.35 15.80 15.93 0.2M
2024-07-17 15.80 16.19 15.22 16.06 0.5M
2024-07-16 16.56 16.56 15.63 15.63 0.8M
2024-07-15 16.10 16.54 16.00 16.46 0.6M
2024-07-12 15.96 16.14 15.75 16.00 0.3M
2024-07-11 16.94 16.94 15.30 15.58 1.0M
2024-07-10 15.10 15.43 15.00 15.41 0.3M
2024-07-09 16.08 16.32 15.17 15.19 0.2M
2024-07-08 15.60 16.40 15.59 15.93 0.7M
2024-07-05 15.62 15.82 15.39 15.60 0.4M
2024-07-03 15.86 15.94 15.45 15.79 0.2M
2024-07-02 15.57 15.67 15.17 15.67 0.6M
2024-07-01 15.05 15.40 14.70 15.40 0.5M
2024-06-28 14.70 15.39 14.55 15.07 7.6M
2024-06-27 14.56 15.23 14.19 14.61 0.3M
2024-06-26 14.21 14.63 13.77 14.45 0.3M
2024-06-25 14.77 15.12 14.24 14.24 0.3M
2024-06-24 14.60 14.94 14.28 14.82 0.3M
2024-06-21 14.18 14.62 13.75 14.44 3.6M
2024-06-20 15.68 15.80 14.47 14.48 0.5M
2024-06-18 15.01 15.57 14.88 15.37 0.5M
2024-06-17 14.59 15.21 14.59 15.02 0.4M
2024-06-14 14.85 15.22 14.71 14.78 0.3M
2024-06-13 14.69 15.04 14.45 14.84 0.2M
2024-06-12 14.76 15.13 14.70 14.81 0.3M
2024-06-11 15.07 15.40 14.75 14.86 0.4M
2024-06-10 14.99 15.66 14.82 15.20 0.5M
2024-06-07 14.80 15.05 14.76 14.82 0.2M
2024-06-06 14.84 15.20 14.57 14.88 0.2M
2024-06-05 14.50 14.78 14.35 14.69 0.2M
2024-06-04 14.47 14.54 14.15 14.52 0.2M
2024-06-03 15.59 15.70 14.44 14.47 0.4M
2024-05-31 15.16 15.50 14.94 15.39 1.0M
2024-05-30 14.92 15.02 14.62 15.00 0.2M
2024-05-29 14.83 15.18 14.47 15.04 0.3M
2024-05-28 14.62 15.23 13.96 14.99 0.4M
2024-05-24 13.75 14.74 13.62 14.63 0.5M
2024-05-23 13.73 13.73 12.82 13.36 0.3M
2024-05-22 13.09 13.24 12.73 12.74 0.2M
2024-05-21 13.60 13.68 13.08 13.14 0.3M
2024-05-20 13.76 13.90 13.35 13.61 0.5M
2024-05-17 14.22 14.22 13.47 13.76 0.3M
2024-05-16 11.82 14.04 11.82 14.02 1.0M
2024-05-15 12.05 12.66 11.76 12.34 0.7M
2024-05-14 11.18 11.77 11.16 11.70 0.2M
2024-05-13 11.31 11.45 11.01 11.02 0.2M
2024-05-10 11.82 12.06 11.06 11.32 0.4M
2024-05-09 10.57 11.05 10.52 11.05 0.2M
2024-05-08 10.67 10.67 10.40 10.56 0.1M
2024-05-07 10.71 10.91 10.55 10.67 0.2M
2024-05-06 11.22 11.22 10.71 10.79 0.3M
2024-05-03 10.40 10.77 10.40 10.74 0.1M
2024-05-02 10.45 10.59 10.45 10.48 0.2M
2024-05-01 10.33 10.50 10.30 10.38 0.1M
2024-04-30 10.56 10.56 10.26 10.40 0.2M
2024-04-29 10.49 10.65 10.37 10.49 0.2M
2024-04-26 10.35 10.70 10.35 10.59 0.1M
2024-04-25 10.40 10.77 10.39 10.47 0.1M
2024-04-24 10.47 10.95 10.47 10.48 0.2M
2024-04-23 10.42 10.95 10.42 10.62 0.6M
2024-04-22 10.51 10.77 10.27 10.54 0.3M
2024-04-19 10.33 10.57 10.33 10.39 0.2M
2024-04-18 10.23 10.36 10.11 10.26 0.1M
2024-04-17 10.86 10.96 10.13 10.34 0.4M
2024-04-16 10.96 11.07 10.82 10.91 0.2M
2024-04-15 11.05 11.05 10.80 10.87 0.1M
2024-04-12 11.00 11.00 10.91 10.96 0.1M
2024-04-11 11.06 11.15 10.88 10.95 0.1M
2024-04-10 11.00 11.00 10.88 10.95 0.1M
2024-04-09 11.00 11.00 10.90 11.00 0.0M
2024-04-08 10.85 11.08 10.85 10.97 0.1M
2024-04-05 11.08 11.25 10.88 10.93 0.1M
2024-04-04 10.84 10.98 10.84 10.97 0.0M
2024-04-03 10.96 11.02 10.89 10.95 0.1M
2024-04-02 11.01 11.14 10.80 10.95 0.1M
2024-04-01 11.00 11.11 10.85 10.95 0.1M
2024-03-28 11.04 11.15 10.86 10.96 0.8M
2024-03-27 11.27 11.27 11.02 11.12 0.1M
2024-03-26 11.14 11.44 11.12 11.15 0.2M
2024-03-25 11.26 11.57 11.13 11.22 0.1M
2024-03-22 11.10 11.42 10.99 11.15 0.1M
2024-03-21 10.97 11.28 10.97 11.18 0.1M
2024-03-20 10.69 11.06 10.60 10.97 0.5M
2024-03-19 11.25 11.37 10.72 10.80 0.3M
2024-03-18 11.76 11.87 11.32 11.40 0.1M
2024-03-15 11.71 11.84 11.62 11.68 0.1M
2024-03-14 11.99 11.99 11.73 11.75 0.3M
2024-03-13 12.00 12.00 11.78 11.89 0.1M
2024-03-12 11.94 12.10 11.92 11.99 0.2M
2024-03-11 12.10 12.18 12.00 12.10 0.0M
2024-03-08 12.21 12.33 11.75 12.00 0.2M
2024-03-07 12.34 12.34 12.05 12.13 0.1M
2024-03-06 12.55 12.55 12.15 12.21 0.0M
2024-03-05 12.40 12.40 12.00 12.29 0.0M
2024-03-04 12.18 12.34 12.05 12.21 0.0M
2024-03-01 12.39 12.39 12.10 12.20 0.1M
2024-02-29 12.76 13.15 12.14 12.22 0.1M
2024-02-28 12.47 12.76 12.07 12.20 0.0M
2024-02-27 12.34 13.00 12.00 12.38 0.1M
2024-02-26 12.00 12.15 11.75 11.97 0.1M
2024-02-23 12.14 12.14 11.85 11.89 0.0M
2024-02-22 12.20 12.20 11.93 12.00 0.0M
2024-02-21 12.00 12.04 11.65 12.00 0.1M
2024-02-20 12.40 12.40 11.72 12.00 0.1M
2024-02-16 12.43 12.45 11.33 12.07 0.1M
2024-02-15 12.01 12.50 11.41 12.41 0.1M