NYSE - Delayed Quote
USD
Sable Offshore Corp. (SOC)
2.4600
-0.2900
(-10.55%)
At close: 4:00:02 PM EST
2.4950
+0.0350
(+1.42%)
After hours: 5:01:55 PM EST
Trade SOC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
2.6700 | 2.6700 | 2.4100 | 2.4600 | 2.4600 | 11,981,540 |
|
Oct 30, 2026
|
2.8500 | 2.8950 | 2.6300 | 2.7500 | 2.7500 | 6,606,300 |
|
Oct 29, 2026
|
3.0400 | 3.0700 | 2.8500 | 2.8800 | 2.8800 | 4,802,700 |
|
Oct 28, 2026
|
3.0800 | 3.1200 | 2.9700 | 3.0600 | 3.0600 | 4,261,400 |
|
Oct 27, 2026
|
3.1000 | 3.1700 | 3.0000 | 3.0800 | 3.0800 | 6,012,000 |
|
Oct 26, 2026
|
3.1600 | 3.2550 | 3.1100 | 3.1300 | 3.1300 | 4,373,100 |
|
Oct 23, 2026
|
3.1600 | 3.2800 | 3.1300 | 3.2600 | 3.2600 | 6,490,500 |
|
Oct 22, 2026
|
3.2000 | 3.2200 | 2.9810 | 3.0400 | 3.0400 | 4,130,500 |
|
Oct 21, 2026
|
3.1900 | 3.2360 | 3.0950 | 3.1700 | 3.1700 | 7,677,400 |
|
Oct 20, 2026
|
3.2000 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 9,133,700 |
|
Oct 19, 2026
|
3.2700 | 3.3400 | 3.1800 | 3.1900 | 3.1900 | 4,449,600 |
|
Oct 16, 2026
|
3.3700 | 3.3890 | 3.2600 | 3.3200 | 3.3200 | 5,075,600 |
|
Oct 15, 2026
|
3.3500 | 3.4600 | 3.3000 | 3.3200 | 3.3200 | 3,763,800 |
|
Oct 14, 2026
|
3.6500 | 3.6800 | 3.3500 | 3.3600 | 3.3600 | 5,622,700 |
|
Oct 13, 2026
|
3.7700 | 3.8350 | 3.5250 | 3.6200 | 3.6200 | 5,898,300 |
|
Oct 12, 2026
|
3.7600 | 3.7950 | 3.6350 | 3.7300 | 3.7300 | 3,874,500 |
|
Oct 9, 2026
|
3.8400 | 3.8400 | 3.6700 | 3.7200 | 3.7200 | 4,832,600 |
|
Oct 8, 2026
|
3.7800 | 4.1000 | 3.7100 | 3.8600 | 3.8600 | 14,772,100 |
|
Oct 7, 2026
|
3.5600 | 3.7200 | 3.5400 | 3.6700 | 3.6700 | 5,509,100 |
|
Oct 6, 2026
|
3.4200 | 3.6900 | 3.3550 | 3.5700 | 3.5700 | 5,702,400 |
|
Oct 5, 2026
|
3.5000 | 3.6750 | 3.3000 | 3.4700 | 3.4700 | 6,695,800 |
|
Oct 2, 2026
|
3.5100 | 3.7000 | 3.3950 | 3.5100 | 3.5100 | 10,461,200 |
|
Oct 1, 2026
|
3.4500 | 3.5000 | 3.2800 | 3.2900 | 3.2900 | 6,135,100 |
|
Sep 30, 2026
|
3.4300 | 3.6750 | 3.3850 | 3.4600 | 3.4600 | 10,425,700 |
|
Sep 29, 2026
|
3.6000 | 3.6700 | 3.3800 | 3.4000 | 3.4000 | 12,894,100 |
|
Sep 28, 2026
|
3.9000 | 3.9200 | 3.5350 | 3.5700 | 3.5700 | 9,351,200 |
|
Sep 25, 2026
|
3.8600 | 3.9700 | 3.6400 | 3.8800 | 3.8800 | 11,616,600 |
|
Sep 24, 2026
|
4.2000 | 4.2520 | 3.9300 | 3.9700 | 3.9700 | 7,308,800 |
|
Sep 23, 2026
|
4.3300 | 4.4400 | 4.1500 | 4.1500 | 4.1500 | 7,609,000 |
|
Sep 22, 2026
|
4.3000 | 4.4300 | 4.2300 | 4.3100 | 4.3100 | 4,967,800 |
|
Sep 21, 2026
|
4.4500 | 4.4700 | 4.2450 | 4.3300 | 4.3300 | 6,630,300 |
|
Sep 18, 2026
|
4.3500 | 4.6700 | 4.2900 | 4.5600 | 4.5600 | 14,727,600 |
|
Sep 17, 2026
|
4.5200 | 4.6800 | 4.2750 | 4.3500 | 4.3500 | 7,394,500 |
|
Sep 16, 2026
|
4.8600 | 4.9050 | 4.5300 | 4.5800 | 4.5800 | 6,447,500 |
|
Sep 15, 2026
|
4.8500 | 5.0850 | 4.8200 | 4.9600 | 4.9600 | 10,302,300 |
|
Sep 14, 2026
|
5.2200 | 5.3800 | 4.8200 | 4.8200 | 4.8200 | 9,303,900 |
|
Sep 11, 2026
|
4.8000 | 5.2600 | 4.8000 | 5.1700 | 5.1700 | 9,218,700 |
|
Sep 10, 2026
|
5.1200 | 5.1200 | 4.8200 | 4.9200 | 4.9200 | 6,980,500 |
|
Sep 9, 2026
|
4.8500 | 5.0100 | 4.7300 | 4.9200 | 4.9200 | 5,607,200 |
|
Sep 8, 2026
|
4.9200 | 5.0200 | 4.7700 | 4.8500 | 4.8500 | 4,953,700 |
|
Sep 4, 2026
|
4.7900 | 4.8400 | 4.6250 | 4.7400 | 4.7400 | 3,873,900 |
|
Sep 3, 2026
|
4.7900 | 4.9400 | 4.6200 | 4.7200 | 4.7200 | 6,010,900 |
|
Sep 2, 2026
|
4.6200 | 4.8900 | 4.5400 | 4.7500 | 4.7500 | 8,125,600 |
|
Sep 1, 2026
|
4.8800 | 4.9400 | 4.6950 | 4.7700 | 4.7700 | 5,811,800 |
|
Aug 31, 2026
|
4.5500 | 4.8400 | 4.5150 | 4.8300 | 4.8300 | 6,587,100 |
|
Aug 28, 2026
|
4.5500 | 4.7200 | 4.4900 | 4.4900 | 4.4900 | 5,680,400 |
|
Aug 27, 2026
|
4.6500 | 4.7050 | 4.4700 | 4.6600 | 4.6600 | 11,860,700 |
|
Aug 26, 2026
|
4.7100 | 4.8300 | 4.4350 | 4.6300 | 4.6300 | 7,569,800 |
|
Aug 25, 2026
|
4.7000 | 4.8040 | 4.6100 | 4.7100 | 4.7100 | 6,490,400 |
|
Aug 24, 2026
|
5.0100 | 5.1850 | 4.8550 | 4.8700 | 4.8700 | 7,443,100 |
|
Aug 21, 2026
|
5.0800 | 5.4350 | 4.9400 | 5.1000 | 5.1000 | 10,931,100 |
|
Aug 20, 2026
|
5.1600 | 5.3000 | 4.8700 | 5.0700 | 5.0700 | 10,571,400 |
|
Aug 19, 2026
|
4.0600 | 5.1550 | 3.9900 | 4.7800 | 4.7800 | 28,922,500 |
|
Aug 18, 2026
|
4.0000 | 4.0600 | 3.7800 | 3.9900 | 3.9900 | 9,412,000 |
|
Aug 17, 2026
|
4.1500 | 4.1700 | 3.9400 | 4.0200 | 4.0200 | 12,154,800 |
|
Aug 14, 2026
|
4.1500 | 4.3000 | 4.0600 | 4.1500 | 4.1500 | 10,659,800 |
|
Aug 13, 2026
|
4.2800 | 4.3100 | 3.8600 | 4.0300 | 4.0300 | 12,460,500 |
|
Aug 12, 2026
|
4.7600 | 4.9700 | 4.2450 | 4.3800 | 4.3800 | 8,658,700 |
|
Aug 11, 2026
|
4.7500 | 4.8930 | 4.2100 | 4.6500 | 4.6500 | 15,628,600 |
|
Aug 10, 2026
|
4.8500 | 5.0900 | 4.8000 | 5.0900 | 5.0900 | 6,591,600 |
|
Aug 7, 2026
|
4.8600 | 4.9100 | 4.6500 | 4.7500 | 4.7500 | 3,733,400 |
|
Aug 6, 2026
|
4.5900 | 4.9500 | 4.5900 | 4.7900 | 4.7900 | 3,650,300 |
|
Aug 5, 2026
|
4.5400 | 4.7400 | 4.3950 | 4.6300 | 4.6300 | 5,068,100 |
|
Aug 4, 2026
|
4.6000 | 4.7600 | 4.4400 | 4.4800 | 4.4800 | 5,659,100 |
|
Aug 3, 2026
|
5.0500 | 5.2700 | 4.7600 | 4.8200 | 4.8200 | 8,589,900 |
|
Jul 31, 2026
|
4.5600 | 5.3250 | 4.5300 | 5.2900 | 5.2900 | 16,511,200 |
|
Jul 30, 2026
|
4.2700 | 4.4950 | 4.2250 | 4.4800 | 4.4800 | 7,398,700 |
|
Jul 29, 2026
|
4.2300 | 4.4150 | 4.1520 | 4.3600 | 4.3600 | 4,742,500 |
|
Jul 28, 2026
|
4.4000 | 4.5500 | 4.1000 | 4.1400 | 4.1400 | 5,445,100 |
|
Jul 27, 2026
|
4.4900 | 4.6800 | 4.2800 | 4.4000 | 4.4000 | 6,750,000 |
|
Jul 24, 2026
|
4.6300 | 4.8000 | 4.5000 | 4.7100 | 4.7100 | 5,585,200 |
|
Jul 23, 2026
|
4.5000 | 4.7250 | 4.4100 | 4.6600 | 4.6600 | 9,705,300 |
|
Jul 22, 2026
|
4.3250 | 4.4500 | 4.2600 | 4.3800 | 4.3800 | 4,380,800 |
|
Jul 21, 2026
|
4.1900 | 4.4020 | 4.1500 | 4.1900 | 4.1900 | 6,794,900 |
|
Jul 20, 2026
|
4.3300 | 4.3500 | 4.1200 | 4.1900 | 4.1900 | 5,212,400 |
|
Jul 17, 2026
|
4.2500 | 4.4900 | 4.1500 | 4.3500 | 4.3500 | 7,792,200 |
|
Jul 16, 2026
|
4.1500 | 4.2300 | 3.8200 | 4.1400 | 4.1400 | 14,660,800 |
|
Jul 15, 2026
|
4.4000 | 4.4200 | 4.0800 | 4.1600 | 4.1600 | 5,087,800 |
|
Jul 14, 2026
|
4.3500 | 4.6100 | 4.2800 | 4.3900 | 4.3900 | 8,040,800 |
|
Jul 13, 2026
|
3.9900 | 4.5150 | 3.9900 | 4.4300 | 4.4300 | 13,819,900 |
|
Jul 10, 2026
|
4.1800 | 4.2800 | 3.7400 | 3.9200 | 3.9200 | 10,761,300 |
|
Jul 9, 2026
|
4.0800 | 4.3650 | 3.9950 | 4.1400 | 4.1400 | 19,033,200 |
|
Jul 8, 2026
|
4.3000 | 4.3400 | 4.0200 | 4.1200 | 4.1200 | 13,202,300 |
|
Jul 7, 2026
|
4.0000 | 4.4400 | 3.9500 | 4.2300 | 4.2300 | 16,074,600 |
|
Jul 6, 2026
|
4.2700 | 4.5700 | 3.6550 | 3.9500 | 3.9500 | 18,505,600 |
|
Jul 2, 2026
|
4.2100 | 4.4200 | 3.8500 | 4.2500 | 4.2500 | 25,879,500 |
|
Jul 1, 2026
|
3.8800 | 4.4500 | 3.8600 | 4.4000 | 4.4000 | 90,929,000 |
|
Jun 30, 2026
|
4.0000 | 4.2900 | 2.8800 | 3.0800 | 3.0800 | 97,071,700 |
|
Jun 29, 2026
|
7.4300 | 7.8100 | 6.9450 | 6.9700 | 6.9700 | 2,703,000 |
|
Jun 26, 2026
|
7.5000 | 7.6300 | 7.2500 | 7.3600 | 7.3600 | 6,617,400 |
|
Jun 25, 2026
|
7.8600 | 7.8600 | 7.4600 | 7.5900 | 7.5900 | 3,461,300 |
|
Jun 24, 2026
|
8.5800 | 8.5800 | 7.8450 | 7.9300 | 7.9300 | 4,543,100 |
|
Jun 23, 2026
|
9.1200 | 9.2700 | 8.8300 | 8.9400 | 8.9400 | 3,082,900 |
|
Jun 22, 2026
|
9.9700 | 10.0200 | 8.7500 | 9.3700 | 9.3700 | 4,898,200 |
|
Jun 18, 2026
|
9.8800 | 10.2000 | 9.5550 | 10.1200 | 10.1200 | 9,117,800 |
|
Jun 17, 2026
|
9.8600 | 10.5000 | 9.7240 | 10.2500 | 10.2500 | 3,047,100 |
|
Jun 16, 2026
|
10.0000 | 10.3570 | 9.2400 | 9.9900 | 9.9900 | 6,332,600 |
|
Jun 15, 2026
|
10.4000 | 11.0100 | 10.3500 | 10.6000 | 10.6000 | 4,580,900 |
|
Jun 12, 2026
|
11.6400 | 12.3600 | 10.8300 | 10.8800 | 10.8800 | 4,710,700 |
|
Jun 11, 2026
|
12.0000 | 12.1500 | 11.6500 | 11.7200 | 11.7200 | 2,767,700 |
|
Jun 10, 2026
|
11.8500 | 12.3950 | 11.7510 | 11.8800 | 11.8800 | 2,768,800 |
|
Jun 9, 2026
|
12.7100 | 13.1360 | 11.5850 | 11.8300 | 11.8300 | 5,740,400 |
|
Jun 8, 2026
|
12.8600 | 13.8070 | 12.8000 | 13.1200 | 13.1200 | 3,637,700 |
|
Jun 5, 2026
|
13.6400 | 13.7200 | 12.2100 | 12.2500 | 12.2500 | 4,225,300 |
|
Jun 4, 2026
|
13.0000 | 13.8200 | 12.8400 | 13.5400 | 13.5400 | 2,485,900 |
|
Jun 3, 2026
|
13.5400 | 13.5400 | 12.8500 | 13.2400 | 13.2400 | 3,092,400 |
|
Jun 2, 2026
|
13.0300 | 13.6200 | 12.2100 | 13.5700 | 13.5700 | 4,207,100 |
|
Jun 1, 2026
|
15.4300 | 16.0800 | 12.4800 | 13.0200 | 13.0200 | 10,733,900 |
|
May 29, 2026
|
14.5000 | 14.7050 | 13.8000 | 14.6500 | 14.6500 | 4,005,000 |
|
May 28, 2026
|
13.2600 | 14.7900 | 13.0210 | 14.6900 | 14.6900 | 4,836,600 |
|
May 27, 2026
|
13.3800 | 13.9700 | 13.0500 | 13.1300 | 13.1300 | 2,815,300 |
|
May 26, 2026
|
14.4300 | 14.6060 | 13.6650 | 13.7500 | 13.7500 | 3,030,800 |
|
May 22, 2026
|
14.4500 | 14.7500 | 14.0130 | 14.7400 | 14.7400 | 2,110,000 |
|
May 21, 2026
|
15.2200 | 15.4000 | 14.4000 | 14.5700 | 14.5700 | 3,560,400 |
|
May 20, 2026
|
15.1900 | 15.8000 | 14.9000 | 15.0500 | 15.0500 | 2,287,600 |
|
May 19, 2026
|
15.4600 | 15.7100 | 14.8300 | 15.2400 | 15.2400 | 3,108,300 |
|
May 18, 2026
|
14.8600 | 15.4500 | 14.3950 | 15.2300 | 15.2300 | 3,350,900 |
|
May 15, 2026
|
13.7300 | 15.4700 | 13.6170 | 15.1300 | 15.1300 | 4,151,100 |
|
May 14, 2026
|
13.0100 | 14.0000 | 12.9200 | 13.7500 | 13.7500 | 2,263,700 |
|
May 13, 2026
|
13.9700 | 13.9700 | 12.8100 | 13.1200 | 13.1200 | 2,989,800 |
|
May 12, 2026
|
13.4100 | 14.0200 | 13.0900 | 14.0000 | 14.0000 | 2,095,900 |
|
May 11, 2026
|
12.9800 | 13.4600 | 12.5200 | 13.2500 | 13.2500 | 3,560,200 |
|
May 8, 2026
|
12.9000 | 13.0200 | 12.2840 | 12.8500 | 12.8500 | 2,184,500 |
|
May 7, 2026
|
12.6600 | 13.0500 | 12.1100 | 12.8300 | 12.8300 | 3,831,700 |
|
May 6, 2026
|
13.5000 | 13.9690 | 13.1130 | 13.4100 | 13.4100 | 2,386,600 |
|
May 5, 2026
|
14.4000 | 14.5900 | 14.2450 | 14.2600 | 14.2600 | 1,973,400 |
|
May 4, 2026
|
14.3300 | 14.9100 | 14.1200 | 14.5000 | 14.5000 | 2,688,600 |
|
May 1, 2026
|
14.1500 | 14.2000 | 13.1500 | 14.1000 | 14.1000 | 2,674,600 |
|
Apr 30, 2026
|
13.5900 | 14.4140 | 13.5010 | 14.3500 | 14.3500 | 2,971,100 |
|
Apr 29, 2026
|
13.3400 | 14.2500 | 12.8500 | 13.9400 | 13.9400 | 2,759,100 |
|
Apr 28, 2026
|
13.6700 | 14.0670 | 13.0400 | 13.1400 | 13.1400 | 2,868,700 |
|
Apr 27, 2026
|
13.5900 | 14.2500 | 13.3500 | 13.4600 | 13.4600 | 2,009,700 |
|
Apr 24, 2026
|
14.1200 | 14.1800 | 13.4900 | 13.5800 | 13.5800 | 1,902,600 |
|
Apr 23, 2026
|
14.6100 | 14.7900 | 14.0550 | 14.2600 | 14.2600 | 2,072,400 |
|
Apr 22, 2026
|
14.2000 | 14.7300 | 13.8000 | 14.6700 | 14.6700 | 2,489,900 |
|
Apr 21, 2026
|
13.7900 | 14.6500 | 13.6480 | 14.0800 | 14.0800 | 4,156,000 |
|
Apr 20, 2026
|
13.4900 | 13.9000 | 12.6500 | 13.5900 | 13.5900 | 3,504,400 |
|
Apr 17, 2026
|
13.4200 | 14.1500 | 13.0850 | 13.1100 | 13.1100 | 3,858,300 |
|
Apr 16, 2026
|
13.1900 | 14.4800 | 12.5300 | 14.3700 | 14.3700 | 6,155,700 |
|
Apr 15, 2026
|
12.7000 | 13.1600 | 12.5270 | 12.9300 | 12.9300 | 3,798,100 |
|
Apr 14, 2026
|
12.8500 | 12.8500 | 11.9950 | 12.7600 | 12.7600 | 4,174,800 |
|
Apr 13, 2026
|
13.5900 | 13.6800 | 12.7400 | 12.9800 | 12.9800 | 3,483,300 |
|
Apr 10, 2026
|
13.0000 | 13.3900 | 12.9050 | 13.1400 | 13.1400 | 2,030,500 |
|
Apr 9, 2026
|
13.6400 | 13.8500 | 12.5100 | 13.0200 | 13.0200 | 6,741,400 |
|
Apr 8, 2026
|
13.4100 | 13.8200 | 12.9200 | 13.7200 | 13.7200 | 4,757,400 |
|
Apr 7, 2026
|
14.3900 | 14.4900 | 13.6650 | 14.3500 | 14.3500 | 4,562,500 |
|
Apr 6, 2026
|
14.8100 | 15.2400 | 13.9950 | 14.1800 | 14.1800 | 3,446,700 |
|
Apr 2, 2026
|
15.7100 | 15.9200 | 14.6050 | 15.3700 | 15.3700 | 5,079,200 |
|
Apr 1, 2026
|
16.0100 | 16.5680 | 14.5600 | 14.7000 | 14.7000 | 5,520,100 |
|
Mar 31, 2026
|
17.5600 | 17.9110 | 15.7600 | 16.5200 | 16.5200 | 6,465,400 |
|
Mar 30, 2026
|
18.8500 | 19.2100 | 17.2100 | 17.8400 | 17.8400 | 5,037,900 |
|
Mar 27, 2026
|
17.8800 | 18.5000 | 17.4050 | 18.4500 | 18.4500 | 3,562,600 |
|
Mar 26, 2026
|
17.9850 | 18.3800 | 17.1600 | 17.9200 | 17.9200 | 4,454,800 |
|
Mar 25, 2026
|
16.6600 | 18.0000 | 16.5700 | 17.6900 | 17.6900 | 3,864,400 |
|
Mar 24, 2026
|
15.8200 | 17.3900 | 15.8200 | 16.8100 | 16.8100 | 6,708,900 |
|
Mar 23, 2026
|
15.3800 | 16.0700 | 14.9800 | 15.8100 | 15.8100 | 6,650,300 |
|
Mar 20, 2026
|
17.0600 | 17.8900 | 16.0140 | 16.2800 | 16.2800 | 12,547,700 |
|
Mar 19, 2026
|
16.7100 | 17.2300 | 16.3700 | 17.1400 | 17.1400 | 4,254,500 |
|
Mar 18, 2026
|
17.2600 | 18.2600 | 16.7500 | 16.8600 | 16.8600 | 7,463,900 |
|
Mar 17, 2026
|
16.0000 | 17.9400 | 15.7500 | 17.2300 | 17.2300 | 7,111,900 |
|
Mar 16, 2026
|
18.0700 | 18.3900 | 15.8900 | 16.1300 | 16.1300 | 10,239,900 |
|
Mar 13, 2026
|
16.7750 | 17.4800 | 14.6500 | 16.8300 | 16.8300 | 8,959,600 |
|
Mar 12, 2026
|
17.0000 | 17.5000 | 16.1110 | 17.4500 | 17.4500 | 7,370,400 |
|
Mar 11, 2026
|
14.4000 | 19.2500 | 14.2600 | 16.5800 | 16.5800 | 19,809,500 |
|
Mar 10, 2026
|
14.3200 | 14.5500 | 13.9200 | 14.4100 | 14.4100 | 4,633,600 |
|
Mar 9, 2026
|
15.0000 | 15.7700 | 13.6880 | 14.1700 | 14.1700 | 8,741,500 |
|
Mar 6, 2026
|
13.6100 | 15.3150 | 13.5000 | 14.3700 | 14.3700 | 15,510,100 |
|
Mar 5, 2026
|
11.0000 | 14.4500 | 10.7200 | 13.8500 | 13.8500 | 20,147,400 |
|
Mar 4, 2026
|
9.1400 | 10.2900 | 8.9910 | 10.0900 | 10.0900 | 5,578,600 |
|
Mar 3, 2026
|
8.3500 | 10.0800 | 7.9100 | 9.3400 | 9.3400 | 7,213,200 |
|
Mar 2, 2026
|
8.7000 | 8.9700 | 8.1700 | 8.6000 | 8.6000 | 5,706,800 |
|
Feb 27, 2026
|
7.7500 | 8.4300 | 7.7300 | 8.2500 | 8.2500 | 6,264,500 |
|
Feb 26, 2026
|
9.0200 | 9.4500 | 6.5400 | 7.9100 | 7.9100 | 10,700,200 |
|
Feb 25, 2026
|
9.4500 | 9.6000 | 8.8650 | 9.1300 | 9.1300 | 3,855,400 |
|
Feb 24, 2026
|
8.7700 | 9.3700 | 8.5800 | 9.3500 | 9.3500 | 3,560,600 |
|
Feb 23, 2026
|
8.8700 | 9.1500 | 8.4800 | 8.9100 | 8.9100 | 4,015,300 |
|
Feb 20, 2026
|
8.7300 | 9.1900 | 8.6000 | 8.9500 | 8.9500 | 3,333,000 |
|
Feb 19, 2026
|
8.6800 | 9.0400 | 8.5520 | 8.9300 | 8.9300 | 2,809,700 |
|
Feb 18, 2026
|
8.5900 | 8.7700 | 8.4120 | 8.6200 | 8.6200 | 4,150,400 |
|
Feb 17, 2026
|
8.9200 | 9.1400 | 8.3600 | 8.6900 | 8.6900 | 3,263,400 |
|
Feb 13, 2026
|
8.3100 | 9.3000 | 8.2600 | 8.8900 | 8.8900 | 4,735,200 |
|
Feb 12, 2026
|
8.2600 | 8.5300 | 7.8300 | 8.2400 | 8.2400 | 4,031,800 |
|
Feb 11, 2026
|
8.2600 | 8.4700 | 7.8000 | 8.4300 | 8.4300 | 3,122,300 |
|
Feb 10, 2026
|
8.6200 | 8.6400 | 8.0000 | 8.1500 | 8.1500 | 3,643,800 |
|
Feb 9, 2026
|
7.8400 | 8.6000 | 7.8100 | 8.5200 | 8.5200 | 5,716,200 |
|
Feb 6, 2026
|
7.3600 | 8.0450 | 7.2250 | 7.9400 | 7.9400 | 5,622,600 |
|
Feb 5, 2026
|
7.8700 | 8.0160 | 6.9550 | 7.3300 | 7.3300 | 4,990,400 |
|
Feb 4, 2026
|
8.0800 | 8.4700 | 8.0500 | 8.2700 | 8.2700 | 5,600,800 |
|
Feb 3, 2026
|
8.2800 | 8.6600 | 7.7450 | 8.0900 | 8.0900 | 10,777,600 |
|
Feb 2, 2026
|
9.1900 | 9.7500 | 8.8400 | 9.0100 | 9.0100 | 6,856,500 |
|
Jan 30, 2026
|
9.9300 | 10.7800 | 9.5000 | 9.6800 | 9.6800 | 7,679,600 |
|
Jan 29, 2026
|
10.3600 | 10.9100 | 9.9900 | 10.0000 | 10.0000 | 6,070,900 |
|
Jan 28, 2026
|
10.0500 | 10.4250 | 9.8200 | 10.1500 | 10.1500 | 4,749,800 |
|
Jan 27, 2026
|
10.0000 | 10.1500 | 9.5000 | 9.8700 | 9.8700 | 6,810,800 |
|
Jan 26, 2026
|
10.3400 | 10.7600 | 9.6200 | 10.2500 | 10.2500 | 6,613,100 |
|
Jan 23, 2026
|
12.5500 | 13.3100 | 10.2550 | 10.4300 | 10.4300 | 15,488,300 |
|
Jan 22, 2026
|
11.2900 | 12.4900 | 11.1500 | 12.4000 | 12.4000 | 6,688,500 |
|
Jan 21, 2026
|
11.3000 | 12.1500 | 10.6720 | 11.5800 | 11.5800 | 9,030,600 |
|
Jan 20, 2026
|
11.4500 | 11.6200 | 10.8550 | 11.0200 | 11.0200 | 6,499,400 |
|
Jan 16, 2026
|
11.5400 | 11.8400 | 10.6200 | 11.6200 | 11.6200 | 5,504,800 |
|
Jan 15, 2026
|
11.0100 | 11.6200 | 10.2150 | 11.5800 | 11.5800 | 5,969,800 |
|
Jan 14, 2026
|
10.3100 | 11.2700 | 10.2000 | 11.2700 | 11.2700 | 5,603,400 |
|
Jan 13, 2026
|
10.7400 | 10.8800 | 9.8000 | 10.0900 | 10.0900 | 5,511,000 |
|
Jan 12, 2026
|
9.9300 | 10.9250 | 9.5600 | 10.6700 | 10.6700 | 6,187,700 |
|
Jan 9, 2026
|
9.4000 | 9.9050 | 9.1500 | 9.8200 | 9.8200 | 5,312,300 |
|
Jan 8, 2026
|
8.8100 | 9.4300 | 8.5000 | 9.3300 | 9.3300 | 4,941,100 |
|
Jan 7, 2026
|
9.7250 | 10.0500 | 8.0300 | 8.6100 | 8.6100 | 13,463,600 |
|
Jan 6, 2026
|
10.7800 | 10.8800 | 9.7000 | 10.1100 | 10.1100 | 8,535,800 |
|
Jan 5, 2026
|
11.1600 | 11.8600 | 10.2500 | 10.5800 | 10.5800 | 10,671,500 |
|
Jan 2, 2026
|
10.6900 | 12.2950 | 10.2600 | 11.7300 | 11.7300 | 20,002,700 |
|
Dec 31, 2025
|
8.7100 | 9.1650 | 8.0300 | 9.0200 | 9.0200 | 10,736,800 |
|
Dec 30, 2025
|
8.6800 | 9.3000 | 8.3550 | 8.7500 | 8.7500 | 8,674,400 |
|
Dec 29, 2025
|
8.2900 | 8.8100 | 8.2500 | 8.7300 | 8.7300 | 5,868,600 |
|
Dec 26, 2025
|
9.5600 | 9.6500 | 8.2230 | 8.5300 | 8.5300 | 8,967,200 |
|
Dec 24, 2025
|
9.9600 | 11.0000 | 9.3100 | 9.8600 | 9.8600 | 12,493,600 |
|
Dec 23, 2025
|
8.8300 | 10.7700 | 7.9000 | 10.3600 | 10.3600 | 44,940,000 |
|
Dec 22, 2025
|
7.9000 | 8.7000 | 7.3100 | 7.6000 | 7.6000 | 5,994,800 |
|
Dec 19, 2025
|
8.5900 | 8.8400 | 7.4100 | 7.7800 | 7.7800 | 15,484,500 |
|
Dec 18, 2025
|
8.0500 | 9.4700 | 7.8500 | 8.2500 | 8.2500 | 50,105,400 |
|
Dec 17, 2025
|
5.3300 | 5.5500 | 5.0400 | 5.2800 | 5.2800 | 10,575,500 |
|
Dec 16, 2025
|
5.5000 | 5.8100 | 5.2800 | 5.4300 | 5.4300 | 4,685,700 |
|
Dec 15, 2025
|
6.1000 | 6.2000 | 5.3100 | 5.6000 | 5.6000 | 6,018,700 |
|
Dec 12, 2025
|
5.6900 | 6.5500 | 5.6900 | 6.1600 | 6.1600 | 6,667,600 |
|
Dec 11, 2025
|
5.2600 | 5.7000 | 5.1800 | 5.6400 | 5.6400 | 3,754,200 |
|
Dec 10, 2025
|
5.7000 | 5.7100 | 5.3300 | 5.3300 | 5.3300 | 4,829,700 |
|
Dec 9, 2025
|
5.6500 | 6.1000 | 5.5200 | 5.7200 | 5.7200 | 5,128,500 |
|
Dec 8, 2025
|
5.7300 | 5.9800 | 5.5400 | 5.6100 | 5.6100 | 6,918,600 |
|
Dec 5, 2025
|
5.1100 | 5.8300 | 5.1100 | 5.6400 | 5.6400 | 5,700,800 |
|
Dec 4, 2025
|
5.2000 | 5.2100 | 4.8030 | 5.1000 | 5.1000 | 4,896,100 |
|
Dec 3, 2025
|
4.5200 | 5.2550 | 4.4700 | 5.2200 | 5.2200 | 5,992,200 |
|
Dec 2, 2025
|
4.8000 | 5.2500 | 4.5000 | 4.5100 | 4.5100 | 6,984,700 |
|
Dec 1, 2025
|
4.2300 | 4.8000 | 4.0800 | 4.7900 | 4.7900 | 6,267,900 |
|
Nov 28, 2025
|
4.2600 | 4.5050 | 4.2000 | 4.3700 | 4.3700 | 2,426,400 |
|
Nov 26, 2025
|
4.4800 | 4.5700 | 4.0400 | 4.1200 | 4.1200 | 4,514,900 |
|
Nov 25, 2025
|
4.6250 | 4.7500 | 4.3400 | 4.4600 | 4.4600 | 4,804,300 |
|
Nov 24, 2025
|
4.3800 | 4.8900 | 4.3550 | 4.7700 | 4.7700 | 5,803,500 |
|
Nov 21, 2025
|
4.1500 | 4.5500 | 4.1500 | 4.4700 | 4.4700 | 5,627,300 |
|
Nov 20, 2025
|
4.5800 | 4.8600 | 4.2500 | 4.2600 | 4.2600 | 5,616,700 |
|
Nov 19, 2025
|
4.5100 | 4.6600 | 4.2000 | 4.6200 | 4.6200 | 4,455,700 |
|
Nov 18, 2025
|
4.3000 | 4.7800 | 4.2400 | 4.6000 | 4.6000 | 7,360,400 |
|
Nov 17, 2025
|
4.2100 | 4.3700 | 3.7200 | 4.3700 | 4.3700 | 12,514,400 |
|
Nov 14, 2025
|
5.4100 | 5.5000 | 4.0400 | 4.1900 | 4.1900 | 14,042,300 |
|
Nov 13, 2025
|
6.3000 | 6.4400 | 5.8450 | 5.8900 | 5.8900 | 4,697,100 |
|
Nov 12, 2025
|
7.0000 | 7.0200 | 5.8550 | 6.4000 | 6.4000 | 9,598,600 |
|
Nov 11, 2025
|
6.0200 | 7.4200 | 5.9500 | 7.2300 | 7.2300 | 15,656,700 |
|
Nov 10, 2025
|
6.9300 | 7.1800 | 5.8500 | 6.0000 | 6.0000 | 19,468,200 |
|
Nov 7, 2025
|
4.8000 | 5.5400 | 4.5800 | 5.3400 | 5.3400 | 8,062,200 |
|
Nov 6, 2025
|
5.6500 | 5.7000 | 4.7900 | 4.8400 | 4.8400 | 6,603,300 |
|
Nov 5, 2025
|
5.8500 | 6.0700 | 5.3900 | 5.6800 | 5.6800 | 7,594,300 |
|
Nov 4, 2025
|
6.6500 | 6.7000 | 5.5800 | 5.9000 | 5.9000 | 13,902,500 |
|
Nov 3, 2025
|
9.8900 | 9.9800 | 6.7900 | 7.2700 | 7.2700 | 16,694,400 |
