Samson Oil & Gas (SSN)

0.501 +0.01  +2.22%  May 22, 1:06PM
Add to Watchlists Create an Alert

Samson Oil & Gas Price:

0.501 for May 22, 2013
View Full Chart

Samson Oil & Gas Price Chart

    Samson Oil & Gas Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 54   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 0.435 0.5044 0.435 0.4901 420898.0
    May 20, 2013 0.51 0.51 0.495 0.4958 301685.0
    May 17, 2013 0.50 0.5144 0.49 0.51 663622.0
    May 16, 2013 0.5099 0.5143 0.49 0.49 358431.0
    May 15, 2013 0.50 0.515 0.4907 0.5021 301254.0
    May 14, 2013 0.50 0.50 0.4848 0.4901 391086.0
    May 13, 2013 0.50 0.51 0.4855 0.4901 332997.0
    May 10, 2013 0.52 0.52 0.4945 0.501 222047.0
    May 9, 2013 0.517 0.539 0.511 0.5171 321292.0
    May 8, 2013 0.52 0.5248 0.51 0.517 428563.0
    May 7, 2013 0.53 0.53 0.5102 0.5102 408751.0
    May 6, 2013 0.51 0.53 0.51 0.5131 370566.0
    May 3, 2013 0.51 0.51 0.5015 0.5035 177269.0
    May 2, 2013 0.5198 0.5198 0.505 0.505 234987.0
    May 1, 2013 0.52 0.55 0.51 0.5101 423357.0
    April 30, 2013 0.52 0.5275 0.5001 0.5107 316863.0
    April 29, 2013 0.5249 0.545 0.5101 0.5101 307519.0
    April 26, 2013 0.57 0.57 0.51 0.515 570328.0
    April 25, 2013 0.50 0.5575 0.47 0.5399 2.243M
    April 24, 2013 0.43 0.50 0.4255 0.472 506101.0
    April 23, 2013 0.43 0.4301 0.42 0.4242 363725.0
    April 22, 2013 0.46 0.46 0.4101 0.43 511347.0
    April 19, 2013 0.45 0.4649 0.45 0.452 480132.0
    April 18, 2013 0.4515 0.47 0.45 0.46 312620.0
    April 17, 2013 0.48 0.4848 0.4517 0.47 513666.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    SSN Price Benchmarks

    Companies
    Advantage Oil & Gas 4.15
    Brazos International Exploration 0.0003
    Energy Holdings International 0.065

    SSN Price Range, Past 5 Years

    Minimum 0.1900 Nov 23 2009
    Maximum 4.900 May 22 2008
    Average 1.351