Saturn Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.60	2.68	2.60	2.67	2.67	3.09%	132,876
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
Jul 29, 2025	2.32	2.48	2.32	2.40	2.40	2.13%	605,323
Jul 28, 2025	2.29	2.37	2.28	2.35	2.35	3.52%	531,000
Jul 25, 2025	2.27	2.29	2.25	2.27	2.27	1.34%	340,600
Jul 24, 2025	2.21	2.27	2.19	2.24	2.24	0.45%	172,900
Jul 23, 2025	2.23	2.24	2.20	2.23	2.23	-	82,400
Jul 22, 2025	2.18	2.23	2.18	2.23	2.23	1.83%	191,716
Jul 21, 2025	2.23	2.23	2.18	2.19	2.19	-0.90%	298,521
Jul 18, 2025	2.20	2.23	2.17	2.21	2.21	1.84%	323,700
Jul 17, 2025	2.25	2.25	2.14	2.17	2.17	-1.36%	147,310
Jul 16, 2025	2.28	2.28	2.15	2.20	2.20	-3.93%	405,000
Jul 15, 2025	2.24	2.32	2.24	2.29	2.29	3.15%	783,538
Jul 14, 2025	2.20	2.22	2.17	2.22	2.22	1.37%	667,800
Jul 11, 2025	2.13	2.19	2.11	2.19	2.19	2.82%	198,800
Jul 10, 2025	2.17	2.17	2.10	2.13	2.13	-0.93%	167,441
Jul 9, 2025	2.14	2.15	2.09	2.15	2.15	1.42%	9,810,131
Jul 8, 2025	2.15	2.19	2.11	2.12	2.12	-1.40%	101,200
Jul 7, 2025	2.14	2.16	2.06	2.15	2.15	0.47%	129,900
Jul 4, 2025	2.11	2.18	2.10	2.14	2.14	-0.47%	526,248
Jul 3, 2025	2.14	2.15	2.12	2.15	2.15	-	173,200