NuScale Power Corporation (SMR)

NYSE: SMR · Real-Time Price · USD

12.16

+0.49 (4.20%)

At close: Mar 9, 2026, 4:00 PM EDT

12.11

-0.05 (-0.41%)

After-hours: Mar 9, 2026, 7:08 PM EDT

NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	19.44	20.55	18.86	20.19	20.19	6.83%	34,564,534
Jan 15, 2026	19.85	19.92	18.83	18.90	18.90	-4.69%	22,803,710
Jan 14, 2026	18.99	19.99	18.47	19.83	19.83	3.12%	19,352,883
Jan 13, 2026	20.08	20.30	19.07	19.23	19.23	-2.48%	19,108,850
Jan 12, 2026	20.32	20.43	19.52	19.72	19.72	-3.85%	25,563,221
Jan 9, 2026	21.49	22.29	20.32	20.51	20.51	4.27%	50,857,945
Jan 8, 2026	19.18	19.98	18.72	19.67	19.67	1.03%	23,436,902
Jan 7, 2026	18.95	20.27	18.48	19.47	19.47	-0.51%	34,715,225
Jan 6, 2026	19.58	20.22	18.17	19.57	19.57	4.21%	50,272,014
Jan 5, 2026	17.95	19.55	17.34	18.78	18.78	15.14%	67,831,096
Jan 2, 2026	14.56	16.47	14.32	16.31	16.31	15.10%	30,493,873
Dec 31, 2025	14.32	14.43	13.98	14.17	14.17	-0.98%	16,530,273
Dec 30, 2025	14.63	14.74	14.07	14.31	14.31	-1.17%	19,257,683
Dec 29, 2025	14.31	15.29	14.29	14.48	14.48	-2.49%	25,880,164
Dec 26, 2025	15.89	15.89	14.76	14.85	14.85	-7.65%	23,918,325
Dec 24, 2025	15.96	16.13	15.53	16.08	16.08	0.69%	9,389,164