STDN Historical Prices
Standard Nuclear, Inc. · daily open, high, low, close & volume
Trading days
73
Period high
16.44
Period low
7.05
Period change
+3.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 12.90 | 13.13 | 12.44 | 12.75 | -1.54% | 159,137 |
| Oct 27, 2026 | 12.26 | 13.11 | 12.26 | 12.95 | +4.60% | 151,605 |
| Oct 26, 2026 | 12.29 | 12.46 | 11.80 | 12.38 | +1.31% | 136,650 |
| Oct 23, 2026 | 12.18 | 12.83 | 12.00 | 12.22 | -0.73% | 164,143 |
| Oct 22, 2026 | 12.02 | 12.39 | 11.90 | 12.31 | -3.30% | 233,440 |
| Oct 21, 2026 | 12.36 | 12.81 | 12.18 | 12.73 | +4.00% | 184,535 |
| Oct 20, 2026 | 11.90 | 12.41 | 11.54 | 12.24 | -0.08% | 220,501 |
| Oct 19, 2026 | 12.22 | 12.41 | 11.70 | 12.25 | +0.66% | 199,122 |
| Oct 16, 2026 | 12.25 | 12.39 | 11.61 | 12.17 | +1.25% | 202,410 |
| Oct 15, 2026 | 11.60 | 12.36 | 11.34 | 12.02 | +2.30% | 471,045 |
| Oct 14, 2026 | 12.23 | 12.40 | 11.54 | 11.75 | -5.85% | 384,191 |
| Oct 13, 2026 | 13.15 | 13.15 | 12.16 | 12.48 | -6.73% | 341,394 |
| Oct 12, 2026 | 13.81 | 13.81 | 13.13 | 13.38 | -2.26% | 173,301 |
| Oct 9, 2026 | 13.70 | 14.10 | 13.47 | 13.69 | +1.48% | 328,660 |
| Oct 8, 2026 | 14.37 | 14.66 | 13.38 | 13.49 | -5.07% | 347,938 |
| Oct 7, 2026 | 14.88 | 15.05 | 13.90 | 14.21 | -6.45% | 454,156 |
| Oct 6, 2026 | 13.21 | 15.32 | 12.88 | 15.19 | +16.76% | 1,316,305 |
| Oct 5, 2026 | 12.54 | 13.08 | 12.49 | 13.01 | +3.91% | 263,729 |
| Oct 2, 2026 | 12.30 | 13.16 | 12.12 | 12.52 | +0.56% | 332,955 |
| Oct 1, 2026 | 11.79 | 12.65 | 11.75 | 12.45 | +5.42% | 325,071 |
| Sep 30, 2026 | 12.07 | 12.50 | 11.80 | 11.81 | -1.75% | 498,439 |
| Sep 29, 2026 | 11.60 | 12.40 | 11.25 | 12.02 | +4.25% | 483,490 |
| Sep 28, 2026 | 12.16 | 12.34 | 11.37 | 11.53 | -6.56% | 583,033 |
| Sep 25, 2026 | 12.45 | 12.75 | 12.21 | 12.34 | +0.73% | 227,225 |
| Sep 24, 2026 | 12.80 | 13.04 | 12.22 | 12.25 | -4.67% | 265,818 |
| Sep 23, 2026 | 13.06 | 13.25 | 12.83 | 12.85 | -1.31% | 237,867 |
| Sep 22, 2026 | 13.42 | 13.51 | 12.87 | 13.02 | -3.56% | 294,738 |
| Sep 21, 2026 | 12.77 | 13.67 | 12.47 | 13.50 | +5.14% | 739,687 |
| Sep 18, 2026 | 12.45 | 13.05 | 12.12 | 12.84 | +2.80% | 1,211,891 |
| Sep 17, 2026 | 12.00 | 12.85 | 11.96 | 12.49 | +4.87% | 597,138 |
| Sep 16, 2026 | 12.20 | 12.46 | 11.66 | 11.91 | -3.56% | 833,597 |
| Sep 15, 2026 | 12.19 | 12.95 | 12.18 | 12.35 | +0.49% | 330,484 |
| Sep 14, 2026 | 12.00 | 12.67 | 11.90 | 12.29 | +1.99% | 584,677 |
| Sep 11, 2026 | 12.25 | 12.81 | 12.03 | 12.05 | -1.15% | 695,236 |
| Sep 10, 2026 | 12.96 | 13.14 | 12.11 | 12.19 | -6.52% | 653,757 |
| Sep 9, 2026 | 13.24 | 14.25 | 12.75 | 13.04 | -1.29% | 714,625 |
| Sep 8, 2026 | 14.55 | 14.73 | 13.10 | 13.21 | -10.14% | 878,367 |
| Sep 4, 2026 | 14.50 | 15.04 | 14.38 | 14.70 | +0.00% | 381,328 |
| Sep 3, 2026 | 14.69 | 15.38 | 14.12 | 14.70 | +0.27% | 661,217 |
| Sep 2, 2026 | 16.39 | 16.44 | 14.25 | 14.66 | -9.00% | 1,409,996 |
| Aug 31, 2026 | 14.35 | 16.22 | 14.26 | 16.11 | +14.26% | 1,863,493 |
| Aug 28, 2026 | 14.50 | 15.43 | 13.77 | 14.10 | -1.47% | 781,179 |
| Aug 27, 2026 | 13.84 | 14.34 | 13.24 | 14.31 | +4.45% | 806,191 |
| Aug 26, 2026 | 13.95 | 14.08 | 13.19 | 13.70 | -1.72% | 531,027 |
| Aug 25, 2026 | 12.05 | 14.90 | 11.94 | 13.94 | +16.75% | 1,467,601 |
| Aug 24, 2026 | 12.52 | 12.68 | 11.85 | 11.94 | -5.54% | 359,430 |
| Aug 21, 2026 | 13.00 | 13.16 | 12.64 | 12.64 | -2.54% | 303,059 |
| Aug 20, 2026 | 11.95 | 13.00 | 11.95 | 12.97 | +8.35% | 325,927 |
| Aug 19, 2026 | 12.35 | 12.70 | 11.50 | 11.97 | -1.89% | 443,740 |
| Aug 18, 2026 | 13.31 | 13.44 | 11.75 | 12.20 | -8.34% | 536,830 |
| Aug 17, 2026 | 13.64 | 13.77 | 13.09 | 13.31 | +0.00% | 546,506 |
| Aug 14, 2026 | 12.20 | 13.79 | 12.00 | 13.31 | +10.09% | 1,229,105 |
| Aug 13, 2026 | 11.33 | 12.15 | 10.85 | 12.09 | +5.31% | 541,904 |
| Aug 12, 2026 | 12.13 | 12.45 | 11.05 | 11.48 | -4.97% | 796,415 |
| Aug 11, 2026 | 11.70 | 12.78 | 10.58 | 12.08 | +5.50% | 1,751,759 |
| Aug 10, 2026 | 8.85 | 11.84 | 8.80 | 11.45 | +35.66% | 1,990,799 |
| Aug 7, 2026 | 8.22 | 8.49 | 7.85 | 8.44 | +2.93% | 326,492 |
| Aug 6, 2026 | 8.20 | 8.51 | 8.11 | 8.20 | -0.36% | 212,356 |
| Aug 5, 2026 | 8.50 | 8.51 | 8.08 | 8.23 | -2.14% | 273,606 |
| Aug 4, 2026 | 7.81 | 8.84 | 7.75 | 8.41 | +9.51% | 1,247,754 |
| Aug 3, 2026 | 7.91 | 8.05 | 7.50 | 7.68 | -2.66% | 620,197 |
| Jul 31, 2026 | 7.61 | 8.14 | 7.35 | 7.89 | +3.82% | 587,478 |
| Jul 30, 2026 | 7.58 | 8.07 | 7.39 | 7.60 | +3.68% | 622,785 |
| Jul 29, 2026 | 7.46 | 7.50 | 7.11 | 7.33 | -2.79% | 738,161 |
| Jul 28, 2026 | 7.30 | 7.70 | 7.05 | 7.54 | -2.08% | 1,491,457 |
| Jul 27, 2026 | 8.20 | 8.45 | 7.51 | 7.70 | -7.23% | 1,648,378 |
| Jul 24, 2026 | 8.83 | 8.95 | 7.97 | 8.30 | -5.47% | 1,352,502 |
| Jul 23, 2026 | 9.80 | 9.80 | 8.70 | 8.78 | -9.02% | 523,392 |
| Jul 22, 2026 | 9.00 | 9.85 | 8.82 | 9.65 | +8.31% | 895,180 |
| Jul 21, 2026 | 9.00 | 9.61 | 8.19 | 8.91 | -1.22% | 1,830,803 |
| Jul 20, 2026 | 10.80 | 11.02 | 9.01 | 9.02 | -13.27% | 2,021,643 |
| Jul 17, 2026 | 12.16 | 12.47 | 10.30 | 10.40 | -15.45% | 2,987,672 |
| Jul 16, 2026 | 13.50 | 13.98 | 12.11 | 12.30 | - | 5,654,531 |
Daily open, high, low, close and volume for Standard Nuclear, Inc. (STDN). Showing 73 trading days. Unadjusted prices.