Saturn Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.81	2.94	2.81	2.90	2.90	1.75%	220,337
Jan 21, 2026	2.75	2.87	2.75	2.85	2.85	5.17%	251,792
Jan 20, 2026	2.69	2.76	2.68	2.71	2.71	1.88%	242,002
Jan 19, 2026	2.72	2.73	2.65	2.66	2.66	-2.56%	264,354
Jan 16, 2026	2.77	2.80	2.71	2.73	2.73	-1.80%	212,998
Jan 15, 2026	2.80	2.87	2.76	2.78	2.78	-2.80%	420,760
Jan 14, 2026	2.78	3.02	2.78	2.86	2.86	2.51%	1,403,546
Jan 13, 2026	2.65	2.79	2.65	2.79	2.79	6.08%	1,240,686
Jan 12, 2026	2.60	2.67	2.56	2.63	2.63	3.14%	309,149
Jan 9, 2026	2.42	2.55	2.42	2.55	2.55	4.51%	408,243
Jan 8, 2026	2.35	2.47	2.35	2.44	2.44	4.27%	238,558
Jan 7, 2026	2.40	2.43	2.32	2.34	2.34	-2.50%	803,593
Jan 6, 2026	2.42	2.42	2.38	2.40	2.40	-0.83%	643,389
Jan 5, 2026	2.47	2.47	2.35	2.42	2.42	-1.63%	362,311
Jan 2, 2026	2.43	2.48	2.40	2.46	2.46	1.23%	450,944
Dec 31, 2025	2.41	2.46	2.38	2.43	2.43	0.41%	659,100
Dec 30, 2025	2.39	2.43	2.39	2.42	2.42	2.98%	405,200
Dec 29, 2025	2.32	2.40	2.32	2.35	2.35	1.29%	451,045
Dec 24, 2025	2.34	2.34	2.31	2.32	2.32	-0.85%	123,215
Dec 23, 2025	2.31	2.34	2.30	2.34	2.34	0.43%	362,464
Dec 22, 2025	2.31	2.35	2.30	2.33	2.33	2.19%	516,484
Dec 19, 2025	2.23	2.30	2.23	2.28	2.28	1.33%	399,718
Dec 18, 2025	2.36	2.36	2.23	2.25	2.25	-3.85%	340,789
Dec 17, 2025	2.35	2.39	2.34	2.34	2.34	0.43%	375,094
Dec 16, 2025	2.47	2.48	2.33	2.33	2.33	-7.17%	344,392
Dec 15, 2025	2.58	2.58	2.50	2.51	2.51	-3.46%	193,367
Dec 12, 2025	2.61	2.61	2.54	2.60	2.60	-	184,909
Dec 11, 2025	2.66	2.66	2.59	2.60	2.60	-2.26%	199,517
Dec 10, 2025	2.77	2.78	2.66	2.66	2.66	-3.97%	152,794
Dec 9, 2025	2.89	2.91	2.76	2.77	2.77	-4.81%	318,372
Dec 8, 2025	2.91	2.96	2.87	2.91	2.91	-	399,191
Dec 5, 2025	2.82	2.95	2.79	2.91	2.91	3.56%	393,372
Dec 4, 2025	2.78	2.81	2.76	2.81	2.81	1.81%	294,996
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