Skip to main content
logo
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
19.77
-0.87 (-4.22%)
At close: Jan 23, 2026, 4:00 PM EST
19.69
-0.08 (-0.38%)
After-hours: Jan 23, 2026, 7:59 PM EST

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202620.8220.8419.4019.7719.77-4.22%23,742,758
Jan 22, 202620.3521.0619.7720.6420.644.51%33,408,537
Jan 21, 202620.1621.1518.4319.7519.753.95%50,777,527
Jan 20, 202619.3920.0818.8919.0019.00-5.89%27,215,008
Jan 16, 202619.4420.5518.8620.1920.196.83%34,564,534
Jan 15, 202619.8519.9218.8318.9018.90-4.69%22,803,710
Jan 14, 202618.9919.9918.4719.8319.833.12%19,352,883
Jan 13, 202620.0820.3019.0719.2319.23-2.48%19,108,850
Jan 12, 202620.3220.4319.5219.7219.72-3.85%25,563,221
Jan 9, 202621.4922.2920.3220.5120.514.27%50,857,945
Jan 8, 202619.1819.9818.7219.6719.671.03%23,436,902
Jan 7, 202618.9520.2718.4819.4719.47-0.51%34,715,225
Jan 6, 202619.5820.2218.1719.5719.574.21%50,272,014
Jan 5, 202617.9519.5517.3418.7818.7815.14%67,831,096
Jan 2, 202614.5616.4714.3216.3116.3115.10%30,493,873
Dec 31, 202514.3214.4313.9814.1714.17-0.98%16,530,273
Dec 30, 202514.6314.7414.0714.3114.31-1.17%19,257,683
Dec 29, 202514.3115.2914.2914.4814.48-2.49%25,880,164
Dec 26, 202515.8915.8914.7614.8514.85-7.65%23,918,325
Dec 24, 202515.9616.1315.5316.0816.080.69%9,389,164
Dec 23, 202516.1516.3115.7715.9715.97-2.80%17,650,871
Dec 22, 202516.5417.2616.1616.4316.432.24%24,347,154
Dec 19, 202515.9916.6115.9416.0716.071.77%27,483,785
Dec 18, 202516.4816.8315.6515.7915.790.38%17,176,797
Dec 17, 202515.7315.7315.7315.7315.73-8.12%21,290,680
Dec 16, 202517.1117.6016.6117.1217.12-1.67%20,265,305
Dec 15, 202518.6818.7117.3717.4117.41-5.07%21,462,443
Dec 12, 202520.8420.9018.3318.3418.34-13.57%28,224,953
Dec 11, 202519.8721.2618.8121.2221.224.43%21,995,664
Dec 10, 202520.6221.1219.7720.3220.32-4.69%22,245,123
Dec 9, 202520.9021.9520.6221.3221.32-1.11%16,150,569
Dec 8, 202522.3522.9620.8621.5621.560.79%24,203,995
Dec 5, 202522.3422.4221.3021.3921.39-6.39%25,601,281
Dec 4, 202520.0123.3519.5022.8522.8513.46%41,415,114
Dec 3, 202518.7620.3218.2120.1420.146.50%25,314,938
Dec 2, 202518.4619.6518.4118.9118.914.59%19,065,285
Dec 1, 202519.2819.3318.0518.0818.08-9.60%20,473,219
Nov 28, 202519.4220.2919.0820.0020.005.04%17,890,345
Nov 26, 202519.0619.2518.2019.0419.041.66%19,868,540
Nov 25, 202519.7819.7818.2018.7318.73-6.07%21,529,505
Nov 24, 202519.0019.9818.4419.9419.947.20%22,736,464
Nov 21, 202519.0219.0216.9618.6018.60-0.53%24,848,521
Nov 20, 202522.6222.6918.5818.7018.70-11.50%31,531,941
Nov 19, 202522.0922.1520.4421.1321.13-1.90%23,102,792
Nov 18, 202521.1522.3720.7021.5421.542.28%23,969,044
Nov 17, 202522.3022.5520.5621.0621.06-6.19%24,986,226
Nov 14, 202521.9323.4521.5622.4522.45-3.02%26,045,236
Nov 13, 202525.5725.5722.7723.1523.15-10.82%27,631,876
Nov 12, 202527.0527.7825.5925.9625.96-2.92%20,965,116
Nov 11, 202528.0028.1326.4026.7426.74-5.94%20,087,526