Saturn Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	302,400
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%	187,800
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%	89,900
Oct 27, 2025	2.60	2.65	2.59	2.59	2.59	-0.77%	103,900
Oct 24, 2025	2.59	2.66	2.57	2.61	2.61	1.56%	368,700
Oct 23, 2025	2.49	2.59	2.49	2.57	2.57	4.47%	326,100
Oct 22, 2025	2.38	2.48	2.38	2.46	2.46	2.07%	288,800
Oct 21, 2025	2.44	2.45	2.38	2.41	2.41	-1.63%	132,900
Oct 20, 2025	2.45	2.47	2.42	2.45	2.45	-0.81%	246,200
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%	206,500
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%	348,200
Oct 9, 2025	2.84	2.90	2.81	2.83	2.83	-1.39%	394,500
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%	313,900
Oct 3, 2025	2.73	2.80	2.73	2.75	2.75	0.36%	177,900
Oct 2, 2025	2.76	2.83	2.73	2.74	2.74	-0.72%	163,700
Oct 1, 2025	2.79	2.83	2.76	2.76	2.76	0.36%	130,600
Sep 30, 2025	2.80	2.82	2.75	2.75	2.75	-2.48%	172,700
Sep 29, 2025	2.82	2.89	2.82	2.82	2.82	-1.74%	246,900
Sep 26, 2025	2.84	2.92	2.84	2.87	2.87	0.70%	150,100
Sep 25, 2025	2.86	2.90	2.79	2.85	2.85	-0.35%	240,300
Sep 24, 2025	2.80	2.87	2.79	2.86	2.86	2.51%	173,033
Sep 23, 2025	2.71	2.80	2.71	2.79	2.79	2.95%	745,300
Sep 22, 2025	2.67	2.72	2.66	2.71	2.71	0.37%	186,000
Sep 19, 2025	2.73	2.73	2.66	2.70	2.70	-0.37%	186,303
Sep 18, 2025	2.73	2.73	2.70	2.71	2.71	-0.73%	154,200
Sep 17, 2025	2.72	2.74	2.68	2.73	2.73	-0.36%	182,800
Sep 16, 2025	2.65	2.74	2.65	2.74	2.74	3.40%	209,919
Sep 15, 2025	2.69	2.69	2.59	2.65	2.65	-0.75%	665,034
Sep 12, 2025	2.60	2.68	2.60	2.67	2.67	3.09%	139,600
Sep 11, 2025	2.65	2.68	2.59	2.59	2.59	-2.26%	141,918
Sep 10, 2025	2.59	2.72	2.59	2.65	2.65	2.71%	263,442
Sep 9, 2025	2.57	2.64	2.57	2.58	2.58	-0.39%	190,509
Sep 8, 2025	2.52	2.59	2.50	2.59	2.59	3.60%	175,400
Sep 5, 2025	2.53	2.55	2.48	2.50	2.50	-1.96%	142,935
Sep 4, 2025	2.51	2.56	2.49	2.55	2.55	1.59%	148,514
Sep 3, 2025	2.52	2.53	2.49	2.51	2.51	-0.79%	177,100
Sep 2, 2025	2.53	2.56	2.50	2.53	2.53	-	256,028
Aug 29, 2025	2.61	2.61	2.52	2.53	2.53	-2.69%	151,730
Aug 28, 2025	2.58	2.61	2.57	2.60	2.60	-	73,222