MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STDN — Standard Nuclear, Inc.
NYSEStandard Nuclear, Inc.
$13.49
-0.72(-5.07%)
- O
- 14.37
- H
- 14.66
- L
- 13.38
- V
- 344.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$13.49
Period Return+9.67%
Period High$17.34
Period Low$7.05
Avg Daily Volume918.1K
Total Trading Days60
STDN — Historical OHLCV Price & Volume Table
Jul 16, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.37 | $14.66 | $13.38 | $13.49 | $-0.72 | -5.07% | 344,635 | $13.87 | $13.38 $14.66 |
| Oct 7, 2026 | $14.88 | $15.05 | $13.90 | $14.21 | $-0.98 | -6.45% | 454,156 | $14.35 | $13.90 $15.05 |
| Oct 6, 2026 | $13.21 | $15.32 | $12.88 | $15.19 | +$2.18 | +16.76% | 1,316,305 | $14.19 | $12.88 $15.32 |
| Oct 5, 2026 | $12.54 | $13.08 | $12.49 | $13.01 | +$0.49 | +3.91% | 263,729 | $12.91 | $12.49 $13.08 |
| Oct 2, 2026 | $12.30 | $13.16 | $12.12 | $12.52 | +$0.07 | +0.56% | 332,955 | $12.70 | $12.12 $13.16 |
| Oct 1, 2026 | $11.79 | $12.65 | $11.75 | $12.45 | +$0.64 | +5.42% | 325,071 | $12.14 | $11.75 $12.65 |
| Sep 30, 2026 | $12.07 | $12.50 | $11.80 | $11.81 | $-0.21 | -1.75% | 498,439 | $11.96 | $11.80 $12.50 |
| Sep 29, 2026 | $11.60 | $12.40 | $11.25 | $12.02 | +$0.49 | +4.25% | 483,490 | $12.00 | $11.25 $12.40 |
| Sep 28, 2026 | $12.16 | $12.34 | $11.37 | $11.53 | $-0.81 | -6.56% | 583,033 | $11.74 | $11.37 $12.34 |
| Sep 25, 2026 | $12.45 | $12.75 | $12.21 | $12.34 | +$0.09 | +0.73% | 227,225 | $12.50 | $12.21 $12.75 |
| Sep 24, 2026 | $12.80 | $13.04 | $12.22 | $12.25 | $-0.60 | -4.67% | 265,818 | $12.70 | $12.22 $13.04 |
| Sep 23, 2026 | $13.06 | $13.25 | $12.83 | $12.85 | $-0.17 | -1.31% | 237,867 | $13.02 | $12.83 $13.25 |
| Sep 22, 2026 | $13.42 | $13.51 | $12.87 | $13.02 | $-0.48 | -3.56% | 294,738 | $13.13 | $12.87 $13.51 |
| Sep 21, 2026 | $12.77 | $13.67 | $12.47 | $13.50 | +$0.66 | +5.14% | 739,687 | $13.10 | $12.47 $13.67 |
| Sep 18, 2026 | $12.45 | $13.05 | $12.12 | $12.84 | +$0.35 | +2.80% | 1,211,891 | $12.83 | $12.12 $13.05 |
| Sep 17, 2026 | $12.00 | $12.85 | $11.96 | $12.49 | +$0.58 | +4.87% | 597,138 | $12.51 | $11.96 $12.85 |
| Sep 16, 2026 | $12.20 | $12.46 | $11.66 | $11.91 | $-0.44 | -3.56% | 833,597 | $11.97 | $11.66 $12.46 |
| Sep 15, 2026 | $12.19 | $12.95 | $12.18 | $12.35 | +$0.06 | +0.49% | 328,447 | $12.54 | $12.18 $12.95 |
| Sep 14, 2026 | $12.00 | $12.67 | $11.90 | $12.29 | +$0.24 | +1.99% | 579,044 | $12.33 | $11.90 $12.67 |
| Sep 11, 2026 | $12.25 | $12.81 | $12.03 | $12.05 | $-0.14 | -1.15% | 695,236 | $12.22 | $12.03 $12.81 |
| Sep 10, 2026 | $12.96 | $13.14 | $12.11 | $12.19 | $-0.85 | -6.52% | 653,757 | $12.46 | $12.11 $13.14 |
| Sep 9, 2026 | $13.24 | $14.25 | $12.75 | $13.04 | $-0.17 | -1.29% | 714,625 | $13.24 | $12.75 $14.25 |
| Sep 8, 2026 | $14.55 | $14.73 | $13.10 | $13.21 | $-1.49 | -10.14% | 879,881 | $13.55 | $13.10 $14.73 |
| Sep 4, 2026 | $14.50 | $15.04 | $14.38 | $14.70 | +$0.00 | +0.00% | 381,328 | $14.74 | $14.38 $15.04 |
| Sep 3, 2026 | $14.69 | $15.38 | $14.12 | $14.70 | +$0.04 | +0.27% | 661,217 | $14.53 | $14.12 $15.38 |
| Sep 2, 2026 | $16.40 | $16.44 | $14.25 | $14.66 | $-1.90 | -11.47% | 1,392,283 | $15.10 | $14.25 $16.44 |
| Sep 1, 2026 | $16.02 | $17.34 | $15.82 | $16.56 | +$0.45 | +2.79% | 2,722,724 | $16.82 | $15.82 $17.34 |
| Aug 31, 2026 | $14.35 | $16.22 | $14.26 | $16.11 | +$2.01 | +14.26% | 1,863,493 | $15.35 | $14.26 $16.22 |
| Aug 28, 2026 | $14.50 | $15.43 | $13.77 | $14.10 | $-0.21 | -1.47% | 781,183 | $14.48 | $13.77 $15.43 |
| Aug 27, 2026 | $13.84 | $14.34 | $13.24 | $14.31 | +$0.61 | +4.45% | 806,988 | $14.03 | $13.24 $14.34 |