NuScale Power Corporation (SMR)

NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.33	10.92	10.25	10.84	10.84	5.76%	19,271,745
Mar 30, 2026	10.48	10.70	10.01	10.25	10.25	-0.49%	20,008,792
Mar 27, 2026	10.76	10.80	10.15	10.30	10.30	-6.28%	20,747,112
Mar 26, 2026	11.39	11.61	10.93	10.99	10.99	-5.99%	15,896,525
Mar 25, 2026	11.77	12.00	11.51	11.69	11.69	2.27%	12,921,093
Mar 24, 2026	11.52	11.61	11.15	11.43	11.43	-2.31%	17,431,448
Mar 23, 2026	11.54	12.10	11.33	11.70	11.70	2.27%	18,037,664
Mar 20, 2026	11.86	12.05	11.18	11.44	11.44	-4.59%	30,168,500
Mar 19, 2026	11.73	12.17	11.39	11.99	11.99	-0.33%	18,039,873
Mar 18, 2026	12.10	12.45	11.97	12.03	12.03	-3.30%	15,603,074
Mar 17, 2026	12.32	12.70	11.92	12.44	12.44	3.93%	22,130,733
Mar 16, 2026	11.97	12.18	11.64	11.97	11.97	1.44%	18,422,211
Mar 13, 2026	11.98	12.26	11.54	11.80	11.80	0.34%	15,071,701
Mar 12, 2026	12.10	12.34	11.71	11.76	11.76	-5.01%	15,825,463
Mar 11, 2026	12.05	12.56	12.00	12.38	12.38	2.91%	16,776,326
Mar 10, 2026	12.18	12.56	12.00	12.03	12.03	-1.07%	17,093,944
Mar 9, 2026	11.39	12.34	11.22	12.16	12.16	4.20%	19,320,651
Mar 6, 2026	11.83	12.23	11.61	11.67	11.67	-4.19%	23,867,258
Mar 5, 2026	12.23	12.59	11.75	12.18	12.18	-2.87%	19,704,458
Mar 4, 2026	12.56	13.09	12.50	12.54	12.54	0.08%	17,830,398
Mar 3, 2026	12.40	12.85	11.74	12.53	12.53	-3.98%	22,948,534
Mar 2, 2026	12.30	13.48	12.27	13.05	13.05	1.56%	25,761,134
Feb 27, 2026	13.20	13.45	12.68	12.85	12.85	-3.60%	24,063,003
Feb 26, 2026	12.94	13.48	12.64	13.33	13.33	1.14%	25,623,710
Feb 25, 2026	13.51	13.57	13.04	13.18	13.18	-1.86%	22,030,899
Feb 24, 2026	12.33	13.49	12.04	13.43	13.43	6.59%	23,550,774
Feb 23, 2026	13.12	13.20	12.11	12.60	12.60	-6.25%	29,280,589
Feb 20, 2026	14.25	14.56	13.33	13.44	13.44	-8.20%	25,157,188
Feb 19, 2026	13.96	14.67	13.51	14.64	14.64	3.10%	19,468,235
Feb 18, 2026	14.12	14.61	13.76	14.20	14.20	-0.49%	18,931,699
Feb 17, 2026	14.12	14.46	13.34	14.27	14.27	-0.28%	25,882,986
Feb 13, 2026	14.23	14.77	13.66	14.31	14.31	2.29%	23,160,037
Feb 12, 2026	16.52	16.54	13.97	13.99	13.99	-10.15%	35,001,008
Feb 11, 2026	16.83	16.90	14.86	15.57	15.57	-6.99%	26,051,690
Feb 10, 2026	17.43	17.77	16.73	16.74	16.74	-5.32%	15,760,912
Feb 9, 2026	17.15	17.83	16.74	17.68	17.68	0.86%	18,660,579
Feb 6, 2026	15.75	17.88	15.47	17.53	17.53	18.13%	31,226,813
Feb 5, 2026	15.92	15.95	14.68	14.84	14.84	-8.40%	23,716,740
Feb 4, 2026	17.64	17.66	15.18	16.20	16.20	-9.40%	28,097,728
Feb 3, 2026	17.07	17.96	16.35	17.88	17.88	8.50%	24,677,490
Feb 2, 2026	17.27	17.42	16.37	16.48	16.48	-5.72%	21,204,430
Jan 30, 2026	18.47	19.13	17.33	17.48	17.48	-7.61%	25,383,968
Jan 29, 2026	19.78	20.07	18.13	18.92	18.92	-7.62%	28,197,628
Jan 28, 2026	19.41	20.93	19.01	20.48	20.48	6.67%	29,061,921
Jan 27, 2026	18.55	19.32	17.68	19.20	19.20	4.35%	24,780,035
Jan 26, 2026	19.51	20.07	18.28	18.40	18.40	-6.93%	21,815,198
Jan 23, 2026	20.82	20.84	19.40	19.77	19.77	-4.22%	23,742,758
Jan 22, 2026	20.35	21.06	19.77	20.64	20.64	4.51%	33,408,537
Jan 21, 2026	20.16	21.15	18.43	19.75	19.75	3.95%	50,777,527
Jan 20, 2026	19.39	20.08	18.89	19.00	19.00	-5.89%	27,215,008

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.