Samson Oil & Gas Ltd (SSN) Historical Stock Data
Historical Data
In the past 30 trading days, SSN is up 1.60% a day on average. There have been 24 days where Samson Oil & Gas Ltd closed green and 6 days where SSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 5,000.00 | 5,000.00 | ↑$0.00 (0.00%) | 4,900.00 | 5,000.00 | 36.80K |
| 2020-10-07 | 5,000.00 | 5,100.00 | ↑$100.00 (2.00%) | 5,000.00 | 5,200.00 | 9.50K |
| 2020-10-06 | 5,000.00 | 5,200.00 | ↑$200.00 (4.00%) | 5,000.00 | 5,200.00 | 55.45K |
| 2020-10-05 | 5,100.00 | 5,100.00 | ↑$0.00 (0.00%) | 4,800.00 | 5,100.00 | 38.10K |
| 2020-10-02 | 5,300.00 | 5,100.00 | ↓$200.00 (-3.77%) | 4,900.00 | 5,300.00 | 28.73K |
| 2020-10-01 | 5,000.00 | 5,000.00 | ↑$0.00 (0.00%) | 5,000.00 | 5,200.00 | 15.95K |
| 2020-09-30 | 5,100.00 | 5,100.00 | ↑$0.00 (0.00%) | 5,000.00 | 5,100.00 | 35.10K |
| 2020-09-29 | 5,200.00 | 5,000.00 | ↓$200.00 (-3.85%) | 5,000.00 | 5,200.00 | 57.39K |
| 2020-09-28 | 5,200.00 | 5,200.00 | ↑$0.00 (0.00%) | 5,200.00 | 5,300.00 | 67.74K |
| 2020-09-25 | 5,200.00 | 5,200.00 | ↑$0.00 (0.00%) | 5,100.00 | 5,300.00 | 93.91K |
| 2020-09-24 | 5,000.00 | 5,200.00 | ↑$200.00 (4.00%) | 4,900.00 | 5,300.00 | 52.80K |
| 2020-09-23 | 5,000.00 | 5,100.00 | ↑$100.00 (2.00%) | 4,900.00 | 5,200.00 | 57.52K |
| 2020-09-22 | 5,100.00 | 5,000.00 | ↓$100.00 (-1.96%) | 4,800.00 | 5,200.00 | 122.77K |
| 2020-09-21 | 5,200.00 | 5,300.00 | ↑$100.00 (1.92%) | 5,000.00 | 5,500.00 | 316.21K |
| 2020-09-18 | 5,700.00 | 5,200.00 | ↓$500.00 (-8.77%) | 5,100.00 | 6,100.00 | 368.91K |
| 2020-09-17 | 5,400.00 | 5,800.00 | ↑$400.00 (7.41%) | 5,400.00 | 6,100.00 | 122.83K |
| 2020-09-16 | 5,200.00 | 5,500.00 | ↑$300.00 (5.77%) | 5,200.00 | 5,700.00 | 101.92K |
| 2020-09-15 | 5,400.00 | 5,500.00 | ↑$100.00 (1.85%) | 5,300.00 | 5,500.00 | 87.30K |
| 2020-09-14 | 5,500.00 | 5,600.00 | ↑$100.00 (1.82%) | 5,200.00 | 5,800.00 | 256.91K |
| 2020-09-11 | 5,200.00 | 5,500.00 | ↑$300.00 (5.77%) | 5,200.00 | 5,600.00 | 237.79K |
| 2020-09-10 | 5,300.00 | 5,200.00 | ↓$100.00 (-1.89%) | 5,000.00 | 5,300.00 | 168.15K |
| 2020-09-09 | 4,800.00 | 5,200.00 | ↑$400.00 (8.33%) | 4,700.00 | 5,400.00 | 339.94K |
| 2020-09-08 | 4,700.00 | 4,900.00 | ↑$200.00 (4.26%) | 4,500.00 | 4,900.00 | 190.85K |
| 2020-09-07 | 4,200.00 | 4,700.00 | ↑$500.00 (11.90%) | 4,100.00 | 4,700.00 | 322.19K |
| 2020-09-04 | 4,100.00 | 4,300.00 | ↑$200.00 (4.88%) | 4,100.00 | 4,300.00 | 32.26K |
| 2020-09-03 | 4,300.00 | 4,200.00 | ↓$100.00 (-2.33%) | 4,200.00 | 4,300.00 | 72.10K |
| 2020-09-01 | 4,300.00 | 4,300.00 | ↑$0.00 (0.00%) | 4,200.00 | 4,300.00 | 81.52K |
| 2020-08-31 | 4,300.00 | 4,300.00 | ↑$0.00 (0.00%) | 4,200.00 | 4,300.00 | 67.35K |
| 2020-08-28 | 4,300.00 | 4,300.00 | ↑$0.00 (0.00%) | 4,200.00 | 4,400.00 | 117.22K |
| 2020-08-27 | 4,200.00 | 4,400.00 | ↑$200.00 (4.76%) | 4,200.00 | 4,400.00 | 122.03K |
Create an account or log in to view more rows.
$SSN great sale!!!! Buy buy buy
$SSN make it rain
let’s see some green
$SSN rocket fuel tanks are full. Gonna shoot to the stars
$SSN Nope
$SSN im in.
$SSN bought more
$SSN always with good potential for a long term Hodl
$SSN longer we hold
more pressure on the shorts
$SSN when's the offering?
$SSN Buy now