NYSE - Delayed Quote
USD
Standard Nuclear, Inc. (STDN)
11.97
-0.89
(-6.92%)
At close: October 30 at 4:00:02 PM EDT
12.11
+0.14
(+1.17%)
After hours: October 30 at 7:47:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
12.53 | 12.64 | 11.75 | 11.97 | 11.97 | 211,700 |
|
Oct 29, 2026
|
12.36 | 13.13 | 12.34 | 12.86 | 12.86 | 119,300 |
|
Oct 28, 2026
|
12.90 | 13.13 | 12.44 | 12.75 | 12.75 | 157,700 |
|
Oct 27, 2026
|
12.26 | 13.11 | 12.26 | 12.95 | 12.95 | 150,200 |
|
Oct 26, 2026
|
12.29 | 12.46 | 11.80 | 12.38 | 12.38 | 136,500 |
|
Oct 23, 2026
|
12.18 | 12.83 | 12.00 | 12.22 | 12.22 | 163,800 |
|
Oct 22, 2026
|
12.02 | 12.39 | 11.90 | 12.31 | 12.31 | 232,000 |
|
Oct 21, 2026
|
12.36 | 12.81 | 12.18 | 12.73 | 12.73 | 184,200 |
|
Oct 20, 2026
|
11.90 | 12.41 | 11.54 | 12.24 | 12.24 | 219,800 |
|
Oct 19, 2026
|
12.22 | 12.41 | 11.70 | 12.25 | 12.25 | 198,600 |
|
Oct 16, 2026
|
12.25 | 12.39 | 11.61 | 12.17 | 12.17 | 201,300 |
|
Oct 15, 2026
|
11.60 | 12.36 | 11.34 | 12.02 | 12.02 | 468,600 |
|
Oct 14, 2026
|
12.23 | 12.40 | 11.54 | 11.75 | 11.75 | 382,700 |
|
Oct 13, 2026
|
13.15 | 13.15 | 12.16 | 12.48 | 12.48 | 340,000 |
|
Oct 12, 2026
|
13.81 | 13.81 | 13.13 | 13.38 | 13.38 | 173,100 |
|
Oct 9, 2026
|
13.70 | 14.10 | 13.47 | 13.69 | 13.69 | 328,400 |
|
Oct 8, 2026
|
14.37 | 14.66 | 13.38 | 13.49 | 13.49 | 347,000 |
|
Oct 7, 2026
|
14.88 | 15.05 | 13.90 | 14.21 | 14.21 | 452,400 |
|
Oct 6, 2026
|
13.21 | 15.32 | 12.88 | 15.19 | 15.19 | 1,316,300 |
|
Oct 5, 2026
|
12.54 | 13.08 | 12.49 | 13.01 | 13.01 | 262,700 |
|
Oct 2, 2026
|
12.30 | 13.16 | 12.12 | 12.52 | 12.52 | 331,500 |
|
Oct 1, 2026
|
11.79 | 12.65 | 11.75 | 12.45 | 12.45 | 321,900 |
|
Sep 30, 2026
|
12.07 | 12.50 | 11.80 | 11.81 | 11.81 | 497,600 |
|
Sep 29, 2026
|
11.60 | 12.40 | 11.25 | 12.02 | 12.02 | 482,800 |
|
Sep 28, 2026
|
12.16 | 12.34 | 11.37 | 11.53 | 11.53 | 580,700 |
|
Sep 25, 2026
|
12.45 | 12.75 | 12.21 | 12.34 | 12.34 | 225,200 |
|
Sep 24, 2026
|
12.80 | 13.04 | 12.22 | 12.25 | 12.25 | 264,700 |
|
Sep 23, 2026
|
13.06 | 13.25 | 12.83 | 12.85 | 12.85 | 237,500 |
|
Sep 22, 2026
|
13.42 | 13.51 | 12.87 | 13.02 | 13.02 | 293,200 |
|
Sep 21, 2026
|
12.77 | 13.67 | 12.47 | 13.50 | 13.50 | 738,500 |
|
Sep 18, 2026
|
12.45 | 13.05 | 12.12 | 12.84 | 12.84 | 1,211,300 |
|
Sep 17, 2026
|
12.00 | 12.85 | 11.96 | 12.49 | 12.49 | 596,200 |
|
Sep 16, 2026
|
12.20 | 12.46 | 11.66 | 11.91 | 11.91 | 830,400 |
|
Sep 15, 2026
|
12.19 | 12.95 | 12.18 | 12.35 | 12.35 | 329,500 |
|
Sep 14, 2026
|
12.00 | 12.67 | 11.90 | 12.29 | 12.29 | 583,000 |
|
Sep 11, 2026
|
12.25 | 12.81 | 12.03 | 12.05 | 12.05 | 693,400 |
|
Sep 10, 2026
|
12.96 | 13.14 | 12.11 | 12.19 | 12.19 | 648,800 |
|
Sep 9, 2026
|
13.24 | 14.25 | 12.75 | 13.04 | 13.04 | 713,400 |
|
Sep 8, 2026
|
14.55 | 14.73 | 13.10 | 13.21 | 13.21 | 876,300 |
|
Sep 4, 2026
|
14.50 | 15.04 | 14.38 | 14.70 | 14.70 | 379,400 |
|
Sep 3, 2026
|
14.69 | 15.38 | 14.12 | 14.70 | 14.70 | 659,100 |
|
Sep 2, 2026
|
16.40 | 16.44 | 14.25 | 14.66 | 14.66 | 1,402,300 |
|
Sep 1, 2026
|
16.02 | 17.34 | 15.82 | 16.56 | 16.56 | 2,722,700 |
|
Aug 31, 2026
|
14.35 | 16.22 | 14.26 | 16.11 | 16.11 | 1,863,500 |
|
Aug 28, 2026
|
14.50 | 15.43 | 13.77 | 14.10 | 14.10 | 777,000 |
|
Aug 27, 2026
|
13.84 | 14.34 | 13.24 | 14.31 | 14.31 | 799,000 |
|
Aug 26, 2026
|
13.95 | 14.08 | 13.19 | 13.70 | 13.70 | 524,800 |
|
Aug 25, 2026
|
12.05 | 14.90 | 11.94 | 13.94 | 13.94 | 1,467,600 |
|
Aug 24, 2026
|
12.52 | 12.68 | 11.85 | 11.94 | 11.94 | 358,900 |
|
Aug 21, 2026
|
13.00 | 13.16 | 12.64 | 12.64 | 12.64 | 302,300 |
|
Aug 20, 2026
|
11.95 | 13.00 | 11.95 | 12.97 | 12.97 | 325,900 |
|
Aug 19, 2026
|
12.35 | 12.70 | 11.50 | 11.97 | 11.97 | 443,700 |
|
Aug 18, 2026
|
13.31 | 13.44 | 11.75 | 12.20 | 12.20 | 536,800 |
|
Aug 17, 2026
|
13.64 | 13.77 | 13.09 | 13.31 | 13.31 | 546,500 |
|
Aug 14, 2026
|
12.20 | 13.80 | 12.00 | 13.31 | 13.31 | 1,229,100 |
|
Aug 13, 2026
|
11.33 | 12.15 | 10.85 | 12.09 | 12.09 | 541,900 |
|
Aug 12, 2026
|
12.13 | 12.45 | 11.05 | 11.48 | 11.48 | 796,400 |
|
Aug 11, 2026
|
11.70 | 12.78 | 10.58 | 12.08 | 12.08 | 1,751,800 |
|
Aug 10, 2026
|
8.85 | 11.84 | 8.80 | 11.45 | 11.45 | 1,990,800 |
|
Aug 7, 2026
|
8.22 | 8.49 | 7.85 | 8.44 | 8.44 | 326,500 |
|
Aug 6, 2026
|
8.20 | 8.51 | 8.11 | 8.20 | 8.20 | 212,400 |
|
Aug 5, 2026
|
8.50 | 8.51 | 8.08 | 8.23 | 8.23 | 273,700 |
|
Aug 4, 2026
|
7.81 | 8.84 | 7.75 | 8.41 | 8.41 | 1,247,800 |
|
Aug 3, 2026
|
7.91 | 8.05 | 7.50 | 7.68 | 7.68 | 620,200 |
|
Jul 31, 2026
|
7.61 | 8.14 | 7.35 | 7.89 | 7.89 | 590,400 |
|
Jul 30, 2026
|
7.58 | 8.07 | 7.39 | 7.60 | 7.60 | 619,200 |
|
Jul 29, 2026
|
7.46 | 7.50 | 7.11 | 7.33 | 7.33 | 737,400 |
|
Jul 28, 2026
|
7.30 | 7.70 | 7.05 | 7.54 | 7.54 | 1,491,700 |
|
Jul 27, 2026
|
8.20 | 8.45 | 7.51 | 7.70 | 7.70 | 1,645,800 |
|
Jul 24, 2026
|
8.83 | 8.95 | 7.97 | 8.30 | 8.30 | 1,352,500 |
|
Jul 23, 2026
|
9.80 | 9.80 | 8.70 | 8.78 | 8.78 | 523,400 |
|
Jul 22, 2026
|
9.00 | 9.85 | 8.82 | 9.65 | 9.65 | 895,200 |
|
Jul 21, 2026
|
9.00 | 9.61 | 8.19 | 8.91 | 8.91 | 1,830,800 |
|
Jul 20, 2026
|
10.80 | 11.02 | 9.01 | 9.02 | 9.02 | 2,021,500 |
|
Jul 17, 2026
|
12.16 | 12.47 | 10.30 | 10.40 | 10.40 | 2,987,700 |
|
Jul 16, 2026
|
13.50 | 13.98 | 12.11 | 12.30 | 12.30 | 5,654,500 |
