Saturn Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.73	2.76	2.71	2.76	2.76	1.10%	286,978
Dec 2, 2025	2.73	2.77	2.69	2.73	2.73	-0.36%	212,472
Dec 1, 2025	2.66	2.74	2.65	2.74	2.74	3.40%	255,430
Nov 28, 2025	2.59	2.66	2.58	2.65	2.65	2.32%	179,676
Nov 27, 2025	2.60	2.63	2.51	2.59	2.59	-0.77%	398,187
Nov 26, 2025	2.59	2.63	2.58	2.61	2.61	1.56%	109,056
Nov 25, 2025	2.60	2.61	2.57	2.57	2.57	-2.28%	232,452
Nov 24, 2025	2.50	2.64	2.50	2.63	2.63	5.62%	297,304
Nov 21, 2025	2.49	2.50	2.41	2.49	2.49	0.40%	305,609
Nov 20, 2025	2.46	2.54	2.46	2.48	2.48	0.40%	651,810
Nov 19, 2025	2.45	2.48	2.40	2.47	2.47	-	245,202
Nov 18, 2025	2.44	2.48	2.44	2.47	2.47	1.23%	175,639
Nov 17, 2025	2.43	2.45	2.40	2.44	2.44	0.41%	193,635
Nov 14, 2025	2.37	2.44	2.37	2.43	2.43	1.67%	309,672
Nov 13, 2025	2.44	2.47	2.38	2.39	2.39	-2.85%	1,299,740
Nov 12, 2025	2.49	2.51	2.45	2.46	2.46	-2.38%	464,638
Nov 11, 2025	2.53	2.54	2.50	2.52	2.52	0.40%	711,451
Nov 10, 2025	2.51	2.60	2.49	2.51	2.51	-	401,773
Nov 7, 2025	2.50	2.56	2.48	2.51	2.51	1.21%	161,700
Nov 6, 2025	2.55	2.60	2.48	2.48	2.48	-4.25%	302,389
Nov 5, 2025	2.59	2.64	2.57	2.59	2.59	-0.77%	480,049
Nov 4, 2025	2.68	2.68	2.59	2.61	2.61	-3.33%	187,786
Nov 3, 2025	2.68	2.72	2.64	2.70	2.70	2.66%	202,807
Oct 31, 2025	2.65	2.67	2.63	2.63	2.63	-	101,834
Oct 30, 2025	2.64	2.67	2.62	2.63	2.63	-0.38%	127,047
Oct 29, 2025	2.61	2.67	2.61	2.64	2.64	0.76%	149,144
Oct 28, 2025	2.58	2.63	2.58	2.62	2.62	1.16%	89,858
Oct 27, 2025	2.60	2.65	2.59	2.59	2.59	-0.77%	103,878
Oct 24, 2025	2.59	2.66	2.57	2.61	2.61	1.56%	368,662
Oct 23, 2025	2.49	2.59	2.49	2.57	2.57	4.47%	326,063
Oct 22, 2025	2.38	2.48	2.38	2.46	2.46	2.07%	288,779
Oct 21, 2025	2.44	2.45	2.39	2.41	2.41	-1.63%	132,852
Oct 20, 2025	2.45	2.47	2.42	2.45	2.45	-0.81%	246,159
Oct 17, 2025	2.50	2.55	2.44	2.47	2.47	-1.59%	462,714
Oct 16, 2025	2.58	2.60	2.50	2.51	2.51	-3.46%	284,409
Oct 15, 2025	2.64	2.68	2.59	2.60	2.60	-1.52%	206,450
Oct 14, 2025	2.62	2.65	2.57	2.64	2.64	0.76%	252,107
Oct 10, 2025	2.82	2.82	2.60	2.62	2.62	-7.42%	348,179
Oct 9, 2025	2.84	2.90	2.81	2.83	2.83	-1.39%	394,455
Oct 8, 2025	2.83	2.90	2.82	2.87	2.87	2.14%	248,813
Oct 7, 2025	2.85	2.86	2.79	2.81	2.81	-1.75%	240,017
Oct 6, 2025	2.81	2.90	2.78	2.86	2.86	4.00%	313,855
Oct 3, 2025	2.73	2.80	2.73	2.75	2.75	0.36%	177,865
Oct 2, 2025	2.76	2.83	2.73	2.74	2.74	-0.72%	163,658
Oct 1, 2025	2.79	2.83	2.76	2.76	2.76	0.36%	130,566
Sep 30, 2025	2.80	2.82	2.75	2.75	2.75	-2.48%	172,653
Sep 29, 2025	2.82	2.89	2.82	2.82	2.82	-1.74%	246,881
Sep 26, 2025	2.84	2.92	2.84	2.87	2.87	0.70%	150,052
Sep 25, 2025	2.86	2.90	2.79	2.85	2.85	-0.35%	240,255
Sep 24, 2025	2.80	2.87	2.79	2.86	2.86	2.51%	173,033