Saturn Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	313,900
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
Aug 27, 2025	2.58	2.62	2.57	2.60	2.60	0.39%	140,000
Aug 26, 2025	2.55	2.60	2.55	2.59	2.59	1.17%	116,601
Aug 25, 2025	2.59	2.60	2.54	2.56	2.56	-1.16%	219,800
Aug 22, 2025	2.54	2.62	2.54	2.59	2.59	2.78%	234,200
Aug 21, 2025	2.51	2.55	2.49	2.52	2.52	-	201,100
Aug 20, 2025	2.52	2.54	2.47	2.52	2.52	0.80%	146,100
Aug 19, 2025	2.52	2.53	2.49	2.50	2.50	-1.57%	182,600
Aug 18, 2025	2.57	2.61	2.51	2.54	2.54	-	308,400
Aug 15, 2025	2.48	2.58	2.48	2.54	2.54	1.20%	411,624
Aug 14, 2025	2.50	2.52	2.48	2.51	2.51	-	183,400
Aug 13, 2025	2.52	2.52	2.48	2.51	2.51	-	187,600
Aug 12, 2025	2.48	2.55	2.44	2.51	2.51	0.80%	306,807
Aug 11, 2025	2.57	2.58	2.49	2.49	2.49	-3.49%	241,600
Aug 8, 2025	2.59	2.60	2.52	2.58	2.58	-0.77%	150,729
Aug 7, 2025	2.55	2.63	2.51	2.60	2.60	2.36%	134,400
Aug 6, 2025	2.51	2.57	2.50	2.54	2.54	-	255,100
Aug 5, 2025	2.58	2.58	2.50	2.54	2.54	-2.68%	512,500
Aug 1, 2025	2.56	2.67	2.55	2.61	2.61	0.38%	464,612
Jul 31, 2025	2.42	2.70	2.42	2.60	2.60	7.88%	1,028,900
Jul 30, 2025	2.42	2.47	2.36	2.41	2.41	0.42%	424,500