NYSE : STDN
Standard Nuclear, Inc. — Price history
Energy · Uranium · United States
Last price 12.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Standard Nuclear, Inc. (STDN) closed at 11.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.53 | 12.64 | 11.75 | 11.97 | 212,919 | -6.92% |
| 2026-10-29 | 12.36 | 13.13 | 12.34 | 12.86 | 120,050 | +0.86% |
| 2026-10-28 | 12.9 | 13.13 | 12.44 | 12.75 | 159,137 | -1.54% |
| 2026-10-27 | 12.26 | 13.11 | 12.26 | 12.95 | 151,605 | +4.60% |
| 2026-10-26 | 12.29 | 12.459 | 11.8 | 12.38 | 136,649 | +1.31% |
| 2026-10-23 | 12.18 | 12.83 | 12 | 12.22 | 164,143 | -0.73% |
| 2026-10-22 | 12.02 | 12.39 | 11.9 | 12.31 | 233,391 | -3.30% |
| 2026-10-21 | 12.36 | 12.809 | 12.18 | 12.73 | 184,534 | +4.00% |
| 2026-10-20 | 11.9 | 12.41 | 11.54 | 12.24 | 220,500 | -0.08% |
| 2026-10-19 | 12.22 | 12.41 | 11.7 | 12.25 | 199,121 | +0.66% |
| 2026-10-16 | 12.25 | 12.39 | 11.614 | 12.17 | 192,728 | +1.25% |
| 2026-10-15 | 11.595 | 12.36 | 11.34 | 12.02 | 468,205 | +2.30% |
| 2026-10-14 | 12.23 | 12.4 | 11.54 | 11.75 | 380,281 | -5.85% |
| 2026-10-13 | 13.15 | 13.15 | 12.16 | 12.48 | 338,526 | -6.73% |
| 2026-10-12 | 13.81 | 13.81 | 13.13 | 13.38 | 169,361 | -2.26% |
| 2026-10-09 | 13.7 | 14.1 | 13.47 | 13.69 | 327,330 | +1.48% |
| 2026-10-08 | 14.37 | 14.66 | 13.38 | 13.49 | 344,757 | -5.07% |
| 2026-10-07 | 14.88 | 15.049 | 13.9 | 14.21 | 448,528 | -6.45% |
| 2026-10-06 | 13.21 | 15.32 | 12.88 | 15.19 | 1,285,842 | +16.76% |
| 2026-10-05 | 12.54 | 13.08 | 12.49 | 13.01 | 260,834 | +3.91% |
| 2026-10-02 | 12.3 | 13.16 | 12.12 | 12.52 | 329,282 | +0.56% |
| 2026-10-01 | 11.79 | 12.65 | 11.75 | 12.45 | 320,208 | +5.42% |
| 2026-09-30 | 12.07 | 12.5 | 11.8 | 11.81 | 496,481 | -1.75% |
| 2026-09-29 | 11.6 | 12.4 | 11.25 | 12.02 | 479,446 | +4.25% |
| 2026-09-28 | 12.16 | 12.34 | 11.37 | 11.53 | 574,322 | -6.56% |
| 2026-09-25 | 12.45 | 12.75 | 12.21 | 12.34 | 224,615 | +0.73% |
| 2026-09-24 | 12.8 | 13.04 | 12.22 | 12.25 | 263,588 | -4.67% |
| 2026-09-23 | 13.06 | 13.25 | 12.829 | 12.85 | 236,710 | -1.31% |
| 2026-09-22 | 13.42 | 13.51 | 12.87 | 13.02 | 290,490 | -3.56% |
| 2026-09-21 | 12.77 | 13.67 | 12.47 | 13.5 | 734,661 | +5.14% |
| 2026-09-18 | 12.45 | 13.055 | 12.12 | 12.84 | 1,211,724 | +2.80% |
| 2026-09-17 | 12 | 12.85 | 11.964 | 12.49 | 592,616 | +4.87% |
| 2026-09-16 | 12.2 | 12.46 | 11.66 | 11.91 | 825,803 | -3.56% |
| 2026-09-15 | 12.19 | 12.95 | 12.18 | 12.35 | 328,418 | +0.49% |
| 2026-09-14 | 12 | 12.67 | 11.9 | 12.29 | 576,006 | +1.99% |
| 2026-09-11 | 12.25 | 12.809 | 12.03 | 12.05 | 691,037 | -1.15% |
| 2026-09-10 | 12.96 | 13.14 | 12.11 | 12.19 | 642,584 | -6.52% |
| 2026-09-09 | 13.24 | 14.25 | 12.75 | 13.04 | 708,973 | -1.29% |
| 2026-09-08 | 14.55 | 14.727 | 13.1 | 13.21 | 870,074 | -10.14% |
| 2026-09-04 | 14.5 | 15.04 | 14.38 | 14.7 | 375,288 | +0.00% |
| 2026-09-03 | 14.69 | 15.38 | 14.12 | 14.7 | 652,316 | +0.27% |
| 2026-09-02 | 16.395 | 16.445 | 14.25 | 14.66 | 1,389,475 | -11.47% |
| 2026-09-01 | 16.02 | 17.34 | 15.821 | 16.56 | 2,695,928 | +2.79% |
| 2026-08-31 | 14.35 | 16.223 | 14.26 | 16.11 | 1,817,561 | +14.26% |
| 2026-08-28 | 14.5 | 15.428 | 13.77 | 14.1 | 772,785 | -1.47% |
| 2026-08-27 | 13.84 | 14.34 | 13.241 | 14.31 | 794,930 | +4.45% |
| 2026-08-26 | 13.95 | 14.085 | 13.19 | 13.7 | 518,209 | -1.72% |
| 2026-08-25 | 12.05 | 14.899 | 11.94 | 13.94 | 1,429,582 | +16.75% |
| 2026-08-24 | 12.52 | 12.68 | 11.85 | 11.94 | 357,505 | -5.54% |
| 2026-08-21 | 13 | 13.16 | 12.64 | 12.64 | 300,869 | -2.54% |
| 2026-08-20 | 11.95 | 13 | 11.95 | 12.97 | 318,736 | +8.35% |
| 2026-08-19 | 12.35 | 12.699 | 11.5 | 11.97 | 429,127 | -1.89% |
| 2026-08-18 | 13.31 | 13.439 | 11.75 | 12.2 | 532,923 | -8.34% |
| 2026-08-17 | 13.64 | 13.77 | 13.09 | 13.31 | 540,447 | +0.00% |
| 2026-08-14 | 12.2 | 13.795 | 12 | 13.31 | 1,195,743 | +10.09% |
| 2026-08-13 | 11.33 | 12.15 | 10.85 | 12.09 | 506,416 | +5.31% |
| 2026-08-12 | 12.13 | 12.45 | 11.05 | 11.48 | 782,760 | -4.97% |
| 2026-08-11 | 11.7 | 12.78 | 10.579 | 12.08 | 1,743,401 | +5.50% |
| 2026-08-10 | 8.85 | 11.84 | 8.8 | 11.45 | 1,935,851 | +35.66% |
| 2026-08-07 | 8.22 | 8.49 | 7.85 | 8.44 | 321,961 | +2.93% |
| 2026-08-06 | 8.2 | 8.51 | 8.11 | 8.2 | 209,841 | -0.36% |
| 2026-08-05 | 8.5 | 8.509 | 8.081 | 8.23 | 269,286 | -2.14% |
| 2026-08-04 | 7.81 | 8.84 | 7.75 | 8.41 | 1,243,945 | +9.51% |
| 2026-08-03 | 7.91 | 8.049 | 7.5 | 7.68 | 615,085 | -2.66% |
| 2026-07-31 | 7.61 | 8.14 | 7.35 | 7.89 | 582,917 | +3.82% |
| 2026-07-30 | 7.58 | 8.07 | 7.39 | 7.6 | 617,462 | +3.68% |
| 2026-07-29 | 7.46 | 7.5 | 7.11 | 7.33 | 723,842 | -2.79% |
| 2026-07-28 | 7.3 | 7.7 | 7.05 | 7.54 | 1,488,775 | -2.08% |
| 2026-07-27 | 8.2 | 8.45 | 7.51 | 7.7 | 1,640,488 | -7.23% |
| 2026-07-24 | 8.83 | 8.948 | 7.967 | 8.3 | 1,343,005 | -5.47% |
| 2026-07-23 | 9.8 | 9.8 | 8.7 | 8.78 | 515,526 | -9.02% |
| 2026-07-22 | 9 | 9.85 | 8.821 | 9.65 | 884,796 | +8.31% |
| 2026-07-21 | 9 | 9.61 | 8.185 | 8.91 | 1,819,414 | -1.22% |
| 2026-07-20 | 10.8 | 11.02 | 9.01 | 9.02 | 1,990,470 | -13.27% |
| 2026-07-17 | 12.16 | 12.469 | 10.3 | 10.4 | 2,972,717 | -15.45% |