Saturn Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.30	3.37	3.23	3.27	3.27	0.93%	406,211
Feb 10, 2026	3.20	3.24	3.19	3.24	3.24	0.62%	1,335,884
Feb 9, 2026	3.27	3.30	3.21	3.22	3.22	-0.31%	221,039
Feb 6, 2026	3.12	3.23	3.12	3.23	3.23	4.53%	1,292,525
Feb 5, 2026	3.26	3.29	3.08	3.09	3.09	-5.79%	377,045
Feb 4, 2026	3.25	3.31	3.22	3.28	3.28	1.55%	461,513
Feb 3, 2026	3.15	3.25	3.13	3.23	3.23	4.87%	324,617
Feb 2, 2026	3.09	3.12	3.05	3.08	3.08	-2.53%	796,247
Jan 30, 2026	3.21	3.25	3.13	3.16	3.16	-2.17%	621,373
Jan 29, 2026	3.15	3.25	3.14	3.23	3.23	4.53%	714,808
Jan 28, 2026	3.15	3.18	3.06	3.09	3.09	-0.96%	774,688
Jan 27, 2026	2.90	3.15	2.90	3.12	3.12	6.85%	1,220,533
Jan 26, 2026	2.92	2.96	2.90	2.92	2.92	0.69%	386,212
Jan 23, 2026	2.91	3.04	2.88	2.90	2.90	-	624,137
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%	253,492
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