 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 04/13/2026 |
$13.59 |
$13.68 |
$12.74 |
$12.98 |
3.48M | | 04/14/2026 |
$12.85 |
$12.85 |
$11.99 |
$12.76 |
4.17M | | 04/15/2026 |
$12.70 |
$13.16 |
$12.53 |
$12.93 |
3.80M | | 04/16/2026 |
$13.19 |
$14.48 |
$12.53 |
$14.37 |
6.16M | | 04/17/2026 |
$13.42 |
$14.15 |
$13.09 |
$13.11 |
3.85M |
|
|
| Flame Acquisition is a newly organized blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses. | |
|
Sable Offshore (SOC) has the following price history information. Looking back at SOC historical stock prices for the last five trading days, on April 13, 2026, SOC opened at $13.59, traded as high as $13.68 and as low as $12.74, and closed at $12.98. Trading volume was a total of 3.48M shares. On April 14, 2026, SOC opened at $12.85, traded as high as $12.85 and as low as $11.99, and closed at $12.76. Trading volume was a total of 4.17M shares. On April 15, 2026, SOC opened at $12.70, traded as high as $13.16 and as low as $12.53, and closed at $12.93. Trading volume was a total of 3.80M shares. On April 16, 2026, SOC opened at $13.19, traded as high as $14.48 and as low as $12.53, and closed at $14.37. Trading volume was a total of 6.16M shares. On April 17, 2026, SOC opened at $13.42, traded as high as $14.15 and as low as $13.09, and closed at $13.11. Trading volume was a total of 3.85M shares.
SOC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sable Offshore shares, starting with a $10,000 purchase of SOC, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
04/20/2021 |
|
| End date: |
04/17/2026 |
|
| Start price/share: |
$9.70 |
|
| End price/share: |
$13.11 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
35.15% |
|
| Average Annual Total Return: |
6.22% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$13,517.24 |
|
| Years: |
4.99 |
|
|
|
| Date |
Close |
| 04/13/2026 | $12.98 | | 04/14/2026 | $12.76 | | 04/15/2026 | $12.93 | | 04/16/2026 | $14.37 | | 04/17/2026 | $13.11 |
|
|
Free SOC Email Alerts:
