STDN
Standard Nuclear, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:48 PM EDT
12.48USD+0.442%(+0.05)329,802
Pre-marketOct 2, 2026 9:22:30 AM EDT
12.30USD-1.046%(-0.13)
After-hoursOct 2, 2026 4:26:30 PM EDT
12.49USD+0.040%(+0.00)
STDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.3000 | 13.1600 | 12.1200 | 12.5200 | +0.562% | 332,955 | 0.000% |
| 2026-10-01 | 11.7900 | 12.6500 | 11.7500 | 12.4500 | +5.419% | 325,071 | +0.562% |
| 2026-09-30 | 12.0700 | 12.5000 | 11.8000 | 11.8100 | -1.747% | 498,439 | +6.012% |
| 2026-09-29 | 11.6000 | 12.4000 | 11.2500 | 12.0200 | +4.250% | 483,490 | +4.160% |
| 2026-09-28 | 12.1600 | 12.3400 | 11.3700 | 11.5300 | -6.564% | 583,033 | +8.586% |
| 2026-09-25 | 12.4500 | 12.7500 | 12.2100 | 12.3400 | +0.735% | 227,225 | +1.459% |
| 2026-09-24 | 12.8000 | 13.0400 | 12.2200 | 12.2500 | -4.669% | 265,818 | +2.204% |
| 2026-09-23 | 13.0600 | 13.2500 | 12.8292 | 12.8500 | -1.306% | 237,867 | -2.568% |
| 2026-09-22 | 13.4200 | 13.5100 | 12.8700 | 13.0200 | -3.556% | 294,738 | -3.840% |
| 2026-09-21 | 12.7700 | 13.6700 | 12.4700 | 13.5000 | +5.140% | 739,687 | -7.259% |
| 2026-09-18 | 12.4500 | 13.0549 | 12.1200 | 12.8400 | +2.802% | 1,211,891 | -2.492% |
| 2026-09-17 | 12.0000 | 12.8500 | 11.9639 | 12.4900 | +4.870% | 597,138 | +0.240% |
| 2026-09-16 | 12.2000 | 12.4600 | 11.6600 | 11.9100 | -3.563% | 833,597 | +5.122% |
| 2026-09-15 | 12.1900 | 12.9500 | 12.1800 | 12.3500 | +0.488% | 330,484 | +1.377% |
| 2026-09-14 | 12.0000 | 12.6700 | 11.9000 | 12.2900 | +1.992% | 584,677 | +1.871% |
| 2026-09-11 | 12.2500 | 12.8086 | 12.0300 | 12.0500 | -1.148% | 695,340 | +3.900% |
| 2026-09-10 | 12.9600 | 13.1400 | 12.1100 | 12.1900 | -6.518% | 653,757 | +2.707% |
| 2026-09-09 | 13.2400 | 14.2500 | 12.7500 | 13.0400 | -1.287% | 714,625 | -3.988% |
| 2026-09-08 | 14.5500 | 14.7268 | 13.1000 | 13.2100 | -10.136% | 879,881 | -5.223% |
| 2026-09-04 | 14.5000 | 15.0400 | 14.3800 | 14.7000 | 0.000% | 381,328 | -14.830% |
| 2026-09-03 | 14.6900 | 15.3800 | 14.1200 | 14.7000 | +0.273% | 661,217 | -14.830% |
| 2026-09-02 | 16.3950 | 16.4447 | 14.2500 | 14.6600 | -11.473% | 1,409,976 | -14.598% |
| 2026-09-01 | 16.0200 | 17.3399 | 15.8210 | 16.5600 | +2.793% | 2,722,724 | -24.396% |
| 2026-08-31 | 14.3500 | 16.2225 | 14.2600 | 16.1100 | +14.255% | 1,863,493 | -22.284% |
| 2026-08-28 | 14.5000 | 15.4280 | 13.7700 | 14.1000 | -1.468% | 781,183 | -11.206% |
| 2026-08-27 | 13.8400 | 14.3400 | 13.2406 | 14.3100 | +4.453% | 806,988 | -12.509% |
| 2026-08-26 | 13.9500 | 14.0847 | 13.1900 | 13.7000 | -1.722% | 531,027 | -8.613% |
| 2026-08-25 | 12.0500 | 14.8988 | 11.9400 | 13.9400 | +16.750% | 1,467,601 | -10.187% |
| 2026-08-24 | 12.5200 | 12.6800 | 11.8500 | 11.9400 | -5.538% | 359,430 | +4.858% |
| 2026-08-21 | 13.0000 | 13.1600 | 12.6400 | 12.6400 | -2.544% | 303,059 | -0.949% |
| 2026-08-20 | 11.9500 | 13.0000 | 11.9500 | 12.9700 | +8.354% | 325,927 | -3.470% |
| 2026-08-19 | 12.3500 | 12.6991 | 11.5000 | 11.9700 | -1.885% | 443,740 | +4.595% |
| 2026-08-18 | 13.3100 | 13.4387 | 11.7500 | 12.2000 | -8.340% | 536,830 | +2.623% |
| 2026-08-17 | 13.6400 | 13.7700 | 13.0900 | 13.3100 | 0.000% | 546,506 | -5.935% |
| 2026-08-14 | 12.2000 | 13.7950 | 12.0000 | 13.3100 | +10.091% | 1,229,105 | -5.935% |
| 2026-08-13 | 11.3300 | 12.1500 | 10.8500 | 12.0900 | +5.314% | 541,904 | +3.557% |
| 2026-08-12 | 12.1300 | 12.4500 | 11.0500 | 11.4800 | -4.967% | 796,415 | +9.059% |
| 2026-08-11 | 11.7000 | 12.7799 | 10.5788 | 12.0800 | +5.502% | 1,751,759 | +3.642% |
| 2026-08-10 | 8.8500 | 11.8400 | 8.8000 | 11.4500 | +35.664% | 1,990,801 | +9.345% |
| 2026-08-07 | 8.2200 | 8.4900 | 7.8500 | 8.4400 | +2.927% | 326,492 | +48.341% |
| 2026-08-06 | 8.2000 | 8.5100 | 8.1100 | 8.2000 | -0.365% | 212,356 | +52.683% |
| 2026-08-05 | 8.5000 | 8.5090 | 8.0814 | 8.2300 | -2.140% | 273,737 | +52.126% |
| 2026-08-04 | 7.8100 | 8.8400 | 7.7500 | 8.4100 | +9.505% | 1,247,754 | +48.870% |
| 2026-08-03 | 7.9100 | 8.0494 | 7.5000 | 7.6800 | -2.662% | 620,197 | +63.021% |
| 2026-07-31 | 7.6100 | 8.1399 | 7.3500 | 7.8900 | +3.816% | 590,406 | +58.682% |
| 2026-07-30 | 7.5800 | 8.0700 | 7.3900 | 7.6000 | +3.683% | 622,785 | +64.737% |
| 2026-07-29 | 7.4600 | 7.5000 | 7.1100 | 7.3300 | -2.785% | 738,569 | +70.805% |
| 2026-07-28 | 7.3000 | 7.7000 | 7.0500 | 7.5400 | -2.078% | 1,492,508 | +66.048% |
| 2026-07-27 | 8.2000 | 8.4500 | 7.5100 | 7.7000 | -7.229% | 1,648,378 | +62.597% |
| 2026-07-24 | 8.8300 | 8.9476 | 7.9671 | 8.3000 | -5.467% | 1,352,502 | +50.843% |
| 2026-07-23 | 9.8000 | 9.8000 | 8.7000 | 8.7800 | -9.016% | 523,392 | +42.597% |
| 2026-07-22 | 9.0000 | 9.8500 | 8.8209 | 9.6500 | +8.305% | 895,180 | +29.741% |
| 2026-07-21 | 9.0000 | 9.6100 | 8.1852 | 8.9100 | -1.220% | 1,830,803 | +40.516% |
| 2026-07-20 | 10.8000 | 11.0200 | 9.0100 | 9.0200 | -13.269% | 2,021,543 | +38.803% |
| 2026-07-17 | 12.1600 | 12.4688 | 10.3000 | 10.4000 | -15.447% | 2,987,672 | +20.385% |
| 2026-07-16 | 13.5000 | 13.9800 | 12.1100 | 12.3000 | 0.000% | 5,654,531 | +1.789% |