Sable Offshore Corp. (SOC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.56

0.00

(0.00%)

A partir del 04:00PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	10.67	10.67	10.40	10.56	10.56	7
07 may 2024	10.71	10.91	10.55	10.67	10.67	214,500
06 may 2024	11.22	11.22	10.71	10.79	10.79	273,600
03 may 2024	10.40	10.77	10.40	10.74	10.74	146,500
02 may 2024	10.45	10.59	10.45	10.48	10.48	159,900
01 may 2024	10.33	10.50	10.30	10.38	10.38	60,200
30 abr 2024	10.56	10.56	10.26	10.40	10.40	190,600
29 abr 2024	10.49	10.65	10.37	10.49	10.49	226,000
26 abr 2024	10.35	10.70	10.35	10.59	10.59	65,200
25 abr 2024	10.40	10.77	10.39	10.47	10.47	84,400
24 abr 2024	10.47	10.95	10.47	10.48	10.48	222,300
23 abr 2024	10.42	10.95	10.42	10.62	10.62	571,400
22 abr 2024	10.51	10.77	10.27	10.54	10.54	276,300
19 abr 2024	10.33	10.57	10.33	10.39	10.39	153,900
18 abr 2024	10.23	10.36	10.11	10.26	10.26	132,400
17 abr 2024	10.86	10.96	10.13	10.34	10.34	379,800
16 abr 2024	10.96	11.07	10.82	10.91	10.91	212,500
15 abr 2024	11.05	11.05	10.80	10.87	10.87	73,600
12 abr 2024	11.00	11.00	10.90	10.96	10.96	147,300
11 abr 2024	11.06	11.15	10.88	10.95	10.95	96,500
10 abr 2024	11.00	11.00	10.88	10.95	10.95	63,300
09 abr 2024	11.00	11.00	10.90	11.00	11.00	43,500
08 abr 2024	10.85	11.08	10.85	10.97	10.97	106,000
05 abr 2024	11.08	11.25	10.88	10.93	10.93	63,700
04 abr 2024	10.84	10.98	10.84	10.97	10.97	31,300
03 abr 2024	10.96	11.02	10.89	10.95	10.95	121,900
02 abr 2024	11.01	11.14	10.80	10.95	10.95	116,900
01 abr 2024	11.00	11.11	10.85	10.95	10.95	140,700
28 mar 2024	11.04	11.15	10.86	10.96	10.96	826,200
27 mar 2024	11.27	11.27	11.02	11.12	11.12	84,100
26 mar 2024	11.14	11.44	11.12	11.15	11.15	169,100
25 mar 2024	11.26	11.57	11.13	11.22	11.22	87,400
22 mar 2024	11.10	11.42	10.99	11.15	11.15	94,600
21 mar 2024	10.97	11.28	10.97	11.18	11.18	116,500
20 mar 2024	10.69	11.06	10.60	10.97	10.97	492,500
19 mar 2024	11.25	11.37	10.72	10.80	10.80	250,700
18 mar 2024	11.76	11.87	11.32	11.40	11.40	142,000
15 mar 2024	11.71	11.84	11.62	11.68	11.68	114,000
14 mar 2024	11.99	11.99	11.73	11.75	11.75	314,200
13 mar 2024	12.00	12.00	11.78	11.89	11.89	61,100
12 mar 2024	11.94	12.10	11.92	11.99	11.99	202,200
11 mar 2024	12.10	12.18	12.00	12.10	12.10	11,800
08 mar 2024	12.21	12.33	11.75	12.00	12.00	166,200
07 mar 2024	12.34	12.34	12.05	12.13	12.13	54,300
06 mar 2024	12.55	12.55	12.15	12.21	12.21	38,600
05 mar 2024	12.40	12.40	12.00	12.29	12.29	13,600
04 mar 2024	12.18	12.34	12.05	12.21	12.21	30,800
01 mar 2024	12.39	12.39	12.10	12.20	12.20	99,900
29 feb 2024	12.76	13.15	12.14	12.22	12.22	69,800
28 feb 2024	12.47	12.76	12.07	12.20	12.20	49,400
27 feb 2024	12.34	13.00	12.00	12.38	12.38	106,400
26 feb 2024	12.00	12.15	11.75	11.97	11.97	78,100
23 feb 2024	12.14	12.14	11.85	11.89	11.89	15,200
22 feb 2024	12.20	12.20	11.93	12.00	12.00	49,900
21 feb 2024	12.00	12.04	11.65	12.00	12.00	84,000
20 feb 2024	12.40	12.40	11.72	12.00	12.00	63,500
16 feb 2024	12.43	12.45	11.32	12.07	12.07	105,200
15 feb 2024	12.01	12.50	11.41	12.41	12.41	94,200
14 feb 2024	12.23	12.23	11.70	12.10	12.10	94,300
13 feb 2024	11.00	12.00	11.00	12.00	12.00	105,000
12 feb 2024	10.90	11.35	10.85	11.10	11.10	51,200
09 feb 2024	10.88	11.49	10.88	11.06	11.06	54,400
08 feb 2024	11.17	11.17	10.59	10.67	10.67	157,400
07 feb 2024	11.70	11.85	11.20	11.40	11.40	80,200
06 feb 2024	12.06	12.35	11.71	11.80	11.80	41,300
05 feb 2024	12.42	12.42	12.00	12.06	12.06	94,400
02 feb 2024	12.22	12.74	12.09	12.40	12.40	48,900
01 feb 2024	12.52	12.88	12.40	12.63	12.63	55,900
31 ene 2024	12.22	12.85	12.17	12.36	12.36	139,700
30 ene 2024	12.18	12.25	12.08	12.21	12.21	53,100
29 ene 2024	12.15	12.25	11.91	12.05	12.05	13,500
26 ene 2024	12.01	12.25	11.98	12.15	12.15	15,100
25 ene 2024	12.25	12.29	12.09	12.09	12.09	18,800
24 ene 2024	12.27	12.27	12.03	12.10	12.10	15,400
23 ene 2024	12.13	12.29	11.90	12.15	12.15	22,000
22 ene 2024	12.00	12.89	11.90	12.12	12.12	79,000
19 ene 2024	12.01	12.01	11.73	11.98	11.98	16,600
18 ene 2024	11.89	12.00	11.70	11.97	11.97	46,500
17 ene 2024	11.50	12.20	11.50	11.86	11.86	819,600
16 ene 2024	11.42	12.31	11.40	11.50	11.50	33,300
12 ene 2024	11.52	12.00	11.30	11.46	11.46	29,400
11 ene 2024	11.50	11.90	11.33	11.52	11.52	16,000
10 ene 2024	11.88	11.97	11.50	11.65	11.65	19,400
09 ene 2024	11.40	11.90	11.31	11.59	11.59	38,400
08 ene 2024	11.91	12.13	11.04	11.26	11.26	29,600
05 ene 2024	11.90	12.02	11.85	11.88	11.88	18,400
04 ene 2024	11.90	12.03	11.85	11.90	11.90	22,800
03 ene 2024	11.60	12.50	11.60	11.89	11.89	18,000
02 ene 2024	11.39	12.00	11.38	11.84	11.84	18,300
29 dic 2023	11.40	11.79	11.31	11.39	11.39	25,500
28 dic 2023	11.35	11.69	11.35	11.42	11.42	18,300
27 dic 2023	11.80	11.85	11.35	11.50	11.50	22,900
26 dic 2023	11.77	12.28	11.77	11.88	11.88	27,400
22 dic 2023	11.16	11.74	11.16	11.74	11.74	41,800
21 dic 2023	11.48	11.50	11.20	11.45	11.45	19,800
20 dic 2023	11.40	11.79	11.20	11.45	11.45	18,700
19 dic 2023	11.33	11.75	11.25	11.35	11.35	44,800
18 dic 2023	11.10	11.45	11.05	11.19	11.19	273,100
15 dic 2023	10.91	12.28	10.90	11.06	11.06	299,900
14 dic 2023	10.90	10.92	10.84	10.91	10.91	1,241,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,183.21-4.46(-0.09%)

Dow Jones39,058.29+1.90(+0.00%)

Nasdaq16,259.94-42.82(-0.26%)

Russell 20002,058.25+3.11(+0.15%)

Petróleo79.47+0.48(+0.61%)

Oro2,327.80+5.50(+0.24%)

Sable Offshore Corp. (SOC)

S&P 500
5,183.21
-4.46(-0.09%)

Dow Jones
39,058.29
+1.90(+0.00%)

Nasdaq
16,259.94
-42.82(-0.26%)

Russell 2000
2,058.25
+3.11(+0.15%)

Petróleo
79.47
+0.48(+0.61%)

Oro
2,327.80
+5.50(+0.24%)