NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
44.43
-5.78 (-11.51%)
At close: Aug 1, 2025, 4:00 PM
44.40
-0.03 (-0.07%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.72 | 45.98 | 41.91 | 44.43 | 44.43 | -11.51% | 26,195,643 |
| 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 |
| Jun 17, 2025 | 44.00 | 44.76 | 39.01 | 39.24 | 39.24 | -7.65% | 15,126,426 |
| Jun 16, 2025 | 41.42 | 45.31 | 40.61 | 42.49 | 42.49 | 9.45% | 17,909,877 |
| Jun 13, 2025 | 39.71 | 41.28 | 38.70 | 38.82 | 38.82 | -3.86% | 9,819,505 |
| Jun 12, 2025 | 39.93 | 42.91 | 39.40 | 40.38 | 40.38 | -2.93% | 18,131,296 |
| Jun 11, 2025 | 35.66 | 41.89 | 35.10 | 41.60 | 41.60 | 20.41% | 32,819,426 |
| Jun 10, 2025 | 35.61 | 38.39 | 33.68 | 34.55 | 34.55 | -1.96% | 17,364,099 |
| Jun 9, 2025 | 35.10 | 35.53 | 33.25 | 35.24 | 35.24 | 2.56% | 11,572,721 |
| Jun 6, 2025 | 31.28 | 34.57 | 30.74 | 34.36 | 34.36 | 10.66% | 14,203,528 |
| Jun 5, 2025 | 31.20 | 32.40 | 29.82 | 31.05 | 31.05 | -0.45% | 14,344,177 |
| Jun 4, 2025 | 31.67 | 33.44 | 29.66 | 31.19 | 31.19 | -1.89% | 14,002,003 |
| Jun 3, 2025 | 34.85 | 36.50 | 31.50 | 31.79 | 31.79 | -0.75% | 19,429,438 |
| Jun 2, 2025 | 31.61 | 33.23 | 30.84 | 32.03 | 32.03 | 0.13% | 10,618,535 |
| May 30, 2025 | 31.42 | 33.09 | 30.60 | 31.99 | 31.99 | -3.00% | 15,538,182 |
| May 29, 2025 | 35.99 | 36.00 | 32.44 | 32.98 | 32.98 | -6.76% | 20,837,885 |
| May 28, 2025 | 34.58 | 36.85 | 34.55 | 35.37 | 35.37 | -0.42% | 24,672,841 |
| May 27, 2025 | 30.37 | 35.77 | 29.43 | 35.52 | 35.52 | 17.46% | 34,964,131 |
| May 23, 2025 | 28.50 | 31.38 | 26.71 | 30.24 | 30.24 | 19.43% | 48,870,367 |
| May 22, 2025 | 23.30 | 25.52 | 22.52 | 25.32 | 25.32 | 6.07% | 12,221,666 |
| May 21, 2025 | 23.20 | 25.37 | 23.02 | 23.87 | 23.87 | 1.66% | 11,605,198 |