NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
36.48
+1.32 (3.75%)
At close: Aug 28, 2025, 4:00 PM
36.55
+0.07 (0.19%)
After-hours: Aug 28, 2025, 7:58 PM EDT
NuScale Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 35.83 | 37.20 | 35.56 | 36.48 | 36.48 | 3.75% | 9,432,296 |
| Aug 27, 2025 | 36.06 | 36.43 | 34.86 | 35.16 | 35.16 | -2.39% | 7,621,336 |
| Aug 26, 2025 | 36.15 | 38.20 | 35.20 | 36.02 | 36.02 | 0.33% | 13,630,139 |
| Aug 25, 2025 | 36.04 | 36.46 | 34.30 | 35.90 | 35.90 | 2.45% | 9,671,352 |
| Aug 22, 2025 | 33.51 | 35.52 | 32.61 | 35.04 | 35.04 | 4.63% | 11,240,560 |
| Aug 21, 2025 | 34.63 | 34.77 | 33.04 | 33.49 | 33.49 | -0.89% | 10,181,650 |
| Aug 20, 2025 | 31.80 | 34.03 | 30.62 | 33.79 | 33.79 | 3.49% | 14,611,249 |
| Aug 19, 2025 | 35.05 | 35.32 | 32.50 | 32.65 | 32.65 | -6.66% | 11,004,754 |
| Aug 18, 2025 | 35.43 | 36.00 | 34.48 | 34.98 | 34.98 | -1.38% | 7,240,884 |
| Aug 15, 2025 | 35.98 | 36.14 | 34.43 | 35.47 | 35.47 | -1.28% | 9,087,444 |
| Aug 14, 2025 | 36.95 | 37.73 | 35.22 | 35.93 | 35.93 | -3.67% | 10,882,030 |
| Aug 13, 2025 | 39.25 | 39.50 | 36.31 | 37.30 | 37.30 | -2.28% | 13,281,567 |
| Aug 12, 2025 | 38.69 | 39.79 | 38.06 | 38.17 | 38.17 | -0.21% | 11,139,819 |
| Aug 11, 2025 | 39.98 | 40.74 | 38.02 | 38.25 | 38.25 | -2.80% | 13,769,785 |
| Aug 8, 2025 | 44.22 | 44.74 | 38.86 | 39.35 | 39.35 | -11.93% | 21,723,336 |
| Aug 7, 2025 | 46.50 | 46.72 | 43.34 | 44.68 | 44.68 | -2.72% | 12,678,603 |
| Aug 6, 2025 | 45.70 | 47.36 | 44.33 | 45.93 | 45.93 | 1.77% | 11,221,151 |
| Aug 5, 2025 | 44.50 | 48.56 | 43.70 | 45.13 | 45.13 | 4.03% | 16,985,955 |
| Aug 4, 2025 | 46.18 | 46.80 | 42.38 | 43.38 | 43.38 | -2.36% | 14,471,053 |
| Aug 1, 2025 | 45.72 | 45.98 | 41.91 | 44.43 | 44.43 | -11.51% | 26,341,435 |
| Jul 31, 2025 | 50.96 | 53.45 | 49.88 | 50.21 | 50.21 | -0.59% | 12,515,912 |
| Jul 30, 2025 | 49.59 | 52.24 | 49.01 | 50.51 | 50.51 | 3.14% | 10,481,071 |
| Jul 29, 2025 | 50.99 | 52.98 | 47.61 | 48.97 | 48.97 | -3.96% | 9,449,691 |
| Jul 28, 2025 | 53.30 | 53.50 | 49.39 | 50.99 | 50.99 | -1.32% | 9,616,813 |
| Jul 25, 2025 | 49.20 | 52.24 | 48.60 | 51.67 | 51.67 | 1.25% | 9,932,703 |
| Jul 24, 2025 | 47.34 | 53.39 | 46.74 | 51.03 | 51.03 | 6.65% | 17,648,622 |
| Jul 23, 2025 | 47.00 | 49.24 | 45.01 | 47.85 | 47.85 | 7.67% | 13,539,258 |
| Jul 22, 2025 | 45.87 | 45.87 | 42.12 | 44.44 | 44.44 | -2.20% | 10,660,434 |
| Jul 21, 2025 | 50.77 | 50.94 | 45.29 | 45.44 | 45.44 | -9.57% | 13,695,934 |
| Jul 18, 2025 | 47.11 | 50.88 | 46.12 | 50.25 | 50.25 | 7.30% | 14,382,336 |
| Jul 17, 2025 | 46.66 | 49.27 | 45.55 | 46.83 | 46.83 | 1.61% | 15,631,042 |
| Jul 16, 2025 | 42.12 | 46.31 | 41.56 | 46.09 | 46.09 | 7.24% | 15,747,408 |
| Jul 15, 2025 | 41.85 | 43.71 | 40.37 | 42.98 | 42.98 | 2.04% | 14,511,485 |
| Jul 14, 2025 | 37.51 | 42.70 | 36.61 | 42.12 | 42.12 | 12.38% | 22,373,618 |
| Jul 11, 2025 | 35.61 | 37.94 | 35.27 | 37.48 | 37.48 | 4.05% | 10,642,585 |
| Jul 10, 2025 | 35.46 | 36.42 | 34.52 | 36.02 | 36.02 | 1.58% | 8,646,456 |
| Jul 9, 2025 | 35.38 | 35.91 | 33.63 | 35.46 | 35.46 | 1.08% | 7,638,767 |
| Jul 8, 2025 | 37.00 | 37.50 | 34.62 | 35.08 | 35.08 | -4.41% | 9,832,561 |
| Jul 7, 2025 | 35.50 | 36.94 | 34.15 | 36.70 | 36.70 | 2.29% | 6,922,229 |
| Jul 3, 2025 | 35.52 | 36.46 | 34.61 | 35.88 | 35.88 | 1.90% | 5,842,801 |
| Jul 2, 2025 | 36.48 | 36.91 | 35.01 | 35.21 | 35.21 | -2.52% | 8,222,730 |
| Jul 1, 2025 | 39.00 | 39.00 | 35.40 | 36.12 | 36.12 | -8.70% | 13,562,923 |
| Jun 30, 2025 | 39.14 | 40.17 | 37.91 | 39.56 | 39.56 | 3.56% | 10,735,587 |
| Jun 27, 2025 | 40.04 | 41.05 | 37.07 | 38.20 | 38.20 | -0.10% | 19,169,605 |
| Jun 26, 2025 | 39.69 | 39.80 | 37.89 | 38.24 | 38.24 | -1.09% | 9,834,600 |
| Jun 25, 2025 | 41.94 | 42.46 | 38.06 | 38.66 | 38.66 | -10.59% | 15,243,027 |
| Jun 24, 2025 | 38.68 | 43.40 | 38.32 | 43.24 | 43.24 | 18.47% | 21,270,534 |
| Jun 23, 2025 | 37.72 | 39.58 | 35.02 | 36.50 | 36.50 | -1.88% | 12,979,152 |
| Jun 20, 2025 | 40.59 | 40.59 | 37.03 | 37.20 | 37.20 | -5.01% | 12,288,656 |
| Jun 18, 2025 | 40.50 | 40.77 | 38.60 | 39.16 | 39.16 | -0.20% | 10,568,311 |