Standard Nuclear, Inc. Class A STDN
NYSE · United States · Process Industries
$12.04+0.22 (+1.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.85 | +0.35% | $11.79 | $12.65 | $11.75 | 216.07K |
| 2026-09-30 | $11.81 | -1.75% | $12.07 | $12.50 | $11.80 | 497.60K |
| 2026-09-29 | $12.02 | +4.25% | $11.60 | $12.40 | $11.25 | 482.80K |
| 2026-09-28 | $11.53 | -6.56% | $12.16 | $12.34 | $11.37 | 580.70K |
| 2026-09-25 | $12.34 | +0.73% | $12.45 | $12.75 | $12.21 | 225.20K |
| 2026-09-24 | $12.25 | -4.67% | $12.80 | $13.04 | $12.22 | 264.70K |
| 2026-09-23 | $12.85 | -1.31% | $13.06 | $13.25 | $12.83 | 237.50K |
| 2026-09-22 | $13.02 | -3.56% | $13.42 | $13.51 | $12.87 | 293.20K |
| 2026-09-21 | $13.50 | +5.14% | $12.77 | $13.67 | $12.47 | 738.50K |
| 2026-09-18 | $12.84 | +2.80% | $12.45 | $13.05 | $12.12 | 1.21M |
| 2026-09-17 | $12.49 | +4.87% | $12.00 | $12.85 | $11.96 | 596.20K |
| 2026-09-16 | $11.91 | -3.56% | $12.20 | $12.46 | $11.66 | 830.40K |
| 2026-09-15 | $12.35 | +0.49% | $12.19 | $12.95 | $12.18 | 329.50K |
| 2026-09-14 | $12.29 | +1.99% | $12.00 | $12.67 | $11.90 | 583.00K |
| 2026-09-11 | $12.05 | -1.15% | $12.25 | $12.81 | $12.03 | 693.40K |
| 2026-09-10 | $12.19 | -6.52% | $12.96 | $13.14 | $12.11 | 648.80K |
| 2026-09-09 | $13.04 | -1.29% | $13.24 | $14.25 | $12.75 | 713.40K |
| 2026-09-08 | $13.21 | -10.14% | $14.55 | $14.73 | $13.10 | 876.30K |
| 2026-09-04 | $14.70 | 0.00% | $14.50 | $15.04 | $14.38 | 379.40K |
| 2026-09-03 | $14.70 | +0.27% | $14.69 | $15.38 | $14.12 | 659.10K |
| 2026-09-02 | $14.66 | -11.47% | $16.40 | $16.44 | $14.25 | 1.40M |
| 2026-09-01 | $16.56 | +2.79% | $16.02 | $17.34 | $15.82 | 2.72M |
| 2026-08-31 | $16.11 | +14.26% | $14.35 | $16.22 | $14.26 | 1.86M |
| 2026-08-28 | $14.10 | -1.47% | $14.50 | $15.43 | $13.77 | 777.00K |
| 2026-08-27 | $14.31 | +4.45% | $13.84 | $14.34 | $13.24 | 799.00K |
| 2026-08-26 | $13.70 | -1.72% | $13.95 | $14.08 | $13.19 | 524.80K |
| 2026-08-25 | $13.94 | +16.75% | $12.05 | $14.90 | $11.94 | 1.47M |
| 2026-08-24 | $11.94 | -5.54% | $12.52 | $12.68 | $11.85 | 358.90K |
| 2026-08-21 | $12.64 | -2.54% | $13.00 | $13.16 | $12.64 | 302.30K |
| 2026-08-20 | $12.97 | +8.35% | $11.95 | $13.00 | $11.95 | 325.90K |
| 2026-08-19 | $11.97 | -1.89% | $12.35 | $12.70 | $11.50 | 443.70K |
| 2026-08-18 | $12.20 | -8.34% | $13.31 | $13.44 | $11.75 | 536.80K |
| 2026-08-17 | $13.31 | 0.00% | $13.64 | $13.77 | $13.09 | 546.50K |
| 2026-08-14 | $13.31 | +10.09% | $12.20 | $13.80 | $12.00 | 1.23M |
| 2026-08-13 | $12.09 | +5.31% | $11.33 | $12.15 | $10.85 | 541.90K |
| 2026-08-12 | $11.48 | -4.97% | $12.13 | $12.45 | $11.05 | 796.40K |
| 2026-08-11 | $12.08 | +5.50% | $11.70 | $12.78 | $10.58 | 1.75M |
| 2026-08-10 | $11.45 | +35.66% | $8.85 | $11.84 | $8.80 | 1.99M |
| 2026-08-07 | $8.44 | +2.93% | $8.22 | $8.49 | $7.85 | 326.50K |
| 2026-08-06 | $8.20 | -0.36% | $8.20 | $8.51 | $8.11 | 212.40K |
| 2026-08-05 | $8.23 | -2.14% | $8.50 | $8.51 | $8.08 | 273.70K |
| 2026-08-04 | $8.41 | +9.51% | $7.81 | $8.84 | $7.75 | 1.25M |
| 2026-08-03 | $7.68 | -2.66% | $7.91 | $8.05 | $7.50 | 620.20K |
| 2026-07-31 | $7.89 | +3.82% | $7.61 | $8.14 | $7.35 | 590.40K |
| 2026-07-30 | $7.60 | +3.68% | $7.58 | $8.07 | $7.39 | 619.20K |
| 2026-07-29 | $7.33 | -2.79% | $7.46 | $7.50 | $7.11 | 737.40K |
| 2026-07-28 | $7.54 | -2.08% | $7.30 | $7.70 | $7.05 | 1.49M |
| 2026-07-27 | $7.70 | -7.23% | $8.20 | $8.45 | $7.51 | 1.65M |
| 2026-07-24 | $8.30 | -5.47% | $8.83 | $8.95 | $7.97 | 1.35M |
| 2026-07-23 | $8.78 | -9.02% | $9.80 | $9.80 | $8.70 | 523.40K |
| 2026-07-22 | $9.65 | +8.31% | $9.00 | $9.85 | $8.82 | 895.20K |
| 2026-07-21 | $8.91 | -1.22% | $9.00 | $9.61 | $8.19 | 1.83M |
| 2026-07-20 | $9.02 | -13.27% | $10.80 | $11.02 | $9.01 | 2.02M |
| 2026-07-17 | $10.40 | -15.45% | $12.16 | $12.47 | $10.30 | 2.99M |
| 2026-07-16 | $12.30 | — | $13.50 | $13.98 | $12.11 | 5.65M |