NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
38.20
-1.01 (-2.58%)
At close: Oct 8, 2025, 4:00 PM EDT
38.67
+0.47 (1.23%)
After-hours: Oct 8, 2025, 5:58 PM EDT
NuScale Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.86 | 40.64 | 37.92 | 38.20 | - | -2.58% | 15,337,600 |
| Oct 7, 2025 | 42.31 | 44.20 | 39.05 | 39.21 | 39.21 | -6.51% | 19,406,605 |
| Oct 6, 2025 | 41.52 | 43.96 | 41.32 | 41.94 | 41.94 | 4.54% | 18,427,931 |
| Oct 3, 2025 | 39.37 | 41.25 | 38.67 | 40.12 | 40.12 | 1.54% | 17,498,447 |
| Oct 2, 2025 | 37.39 | 39.59 | 36.96 | 39.51 | 39.51 | 7.92% | 18,790,638 |
| Oct 1, 2025 | 36.02 | 37.05 | 35.25 | 36.61 | 36.61 | 1.69% | 13,151,390 |
| Sep 30, 2025 | 37.30 | 37.81 | 35.92 | 36.00 | 36.00 | -5.66% | 20,559,252 |
| Sep 29, 2025 | 39.75 | 40.33 | 37.82 | 38.16 | 38.16 | 0.42% | 15,753,886 |
| Sep 26, 2025 | 38.00 | 38.85 | 36.96 | 38.00 | 38.00 | 0.80% | 12,613,205 |
| Sep 25, 2025 | 38.00 | 39.25 | 36.19 | 37.70 | 37.70 | -4.97% | 21,368,744 |
| Sep 24, 2025 | 42.25 | 42.39 | 39.21 | 39.67 | 39.67 | -4.73% | 16,844,480 |
| Sep 23, 2025 | 44.50 | 44.70 | 41.07 | 41.64 | 41.64 | -7.47% | 21,098,411 |
| Sep 22, 2025 | 44.70 | 47.26 | 42.25 | 45.00 | 45.00 | -3.78% | 26,290,388 |
| Sep 19, 2025 | 39.20 | 47.00 | 39.00 | 46.77 | 46.77 | 22.69% | 52,070,386 |
| Sep 18, 2025 | 37.28 | 41.03 | 36.35 | 38.12 | 38.12 | 5.51% | 25,964,608 |
| Sep 17, 2025 | 36.97 | 37.00 | 35.13 | 36.13 | 36.13 | -3.03% | 12,722,138 |
| Sep 16, 2025 | 38.30 | 39.00 | 36.76 | 37.26 | 37.26 | -4.68% | 16,497,194 |
| Sep 15, 2025 | 37.79 | 39.46 | 35.88 | 39.09 | 39.09 | 7.57% | 23,182,911 |
| Sep 12, 2025 | 35.38 | 36.53 | 34.73 | 36.34 | 36.34 | 3.30% | 12,267,842 |
| Sep 11, 2025 | 35.04 | 35.60 | 34.40 | 35.18 | 35.18 | 2.54% | 12,726,966 |
| Sep 10, 2025 | 36.46 | 36.70 | 34.31 | 34.31 | 34.31 | -2.91% | 15,044,448 |
| Sep 9, 2025 | 34.30 | 35.36 | 33.98 | 35.34 | 35.34 | 4.09% | 11,157,488 |
| Sep 8, 2025 | 34.92 | 35.57 | 33.82 | 33.95 | 33.95 | -1.68% | 10,257,119 |
| Sep 5, 2025 | 37.65 | 37.65 | 34.50 | 34.53 | 34.53 | -4.16% | 13,121,700 |
| Sep 4, 2025 | 40.87 | 41.08 | 35.90 | 36.03 | 36.03 | -10.86% | 19,563,143 |
| Sep 3, 2025 | 39.27 | 43.11 | 38.50 | 40.42 | 40.42 | 8.54% | 32,213,544 |
| Sep 2, 2025 | 33.10 | 38.49 | 32.60 | 37.24 | 37.24 | 7.47% | 20,743,112 |
| Aug 29, 2025 | 36.30 | 36.58 | 34.30 | 34.65 | 34.65 | -5.02% | 8,497,666 |
| Aug 28, 2025 | 35.83 | 37.20 | 35.56 | 36.48 | 36.48 | 3.75% | 9,570,731 |
| 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 |