Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
35.06
+4.82 (15.94%)
May 27, 2025, 3:24 PM - Market open

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202530.3735.7729.4335.00-15.74%29,967,356
May 23, 202528.5031.3826.7130.2430.2419.43%48,870,367
May 22, 202523.3025.5222.5225.3225.326.07%12,221,666
May 21, 202523.2025.3723.0223.8723.871.66%11,605,198
May 20, 202524.7524.7522.7523.4823.48-4.24%7,344,693
May 19, 202522.4924.5622.4924.5224.521.45%7,185,598
May 16, 202524.4025.1223.5024.1724.170.71%11,695,122
May 15, 202522.3024.2022.2824.0024.004.62%11,551,696
May 14, 202522.3823.3621.6022.9422.946.01%14,844,337
May 13, 202518.6522.5018.5121.6421.6421.64%25,050,767
May 12, 202518.4518.6417.6417.7917.791.95%10,077,455
May 9, 202517.1817.6216.5217.4517.453.07%7,728,490
May 8, 202517.1017.2516.1916.9316.931.93%5,707,681
May 7, 202517.4417.5116.3816.6116.61-6.00%7,814,449
May 6, 202516.9418.2416.6017.6717.673.27%11,247,941
May 5, 202517.0017.4016.5717.1117.11-2.00%3,243,301
May 2, 202517.5918.0317.3517.4617.462.05%6,250,433
May 1, 202517.2817.6416.7517.1117.113.26%4,774,678
Apr 30, 202516.3816.5915.6416.5716.57-1.89%3,454,618
Apr 29, 202517.1117.1716.5616.8916.89-0.41%3,945,025
Apr 28, 202516.9017.4916.3016.9616.961.80%3,862,940
Apr 25, 202516.2916.8515.9216.6616.660.60%4,597,440
Apr 24, 202515.7016.8515.7016.5616.567.25%5,918,027
Apr 23, 202516.3816.6015.1715.4415.442.32%7,446,811
Apr 22, 202513.9015.4213.9015.0915.0910.63%6,187,179
Apr 21, 202514.2614.4713.3313.6413.64-6.64%4,078,617
Apr 17, 202514.8015.0714.1614.6114.610.76%4,126,712
Apr 16, 202514.7915.1414.2514.5014.50-5.72%4,876,703
Apr 15, 202515.2916.2915.0615.3815.380.85%4,581,004
Apr 14, 202515.7715.8314.8115.2515.250.66%4,315,480
Apr 11, 202515.0115.4814.7215.1515.152.02%6,439,046
Apr 10, 202515.2515.7714.4014.8514.85-7.53%6,637,145
Apr 9, 202514.0016.5413.4716.0616.0615.46%10,023,806
Apr 8, 202515.3015.3413.5613.9113.91-1.35%8,034,165
Apr 7, 202511.7414.9411.5814.1014.1011.90%12,531,135
Apr 4, 202513.4013.5811.0812.6012.60-10.89%10,987,571
Apr 3, 202513.8114.4813.7814.1414.14-6.42%6,285,072
Apr 2, 202514.3015.5014.1515.1115.113.21%4,716,517
Apr 1, 202514.7514.9513.8914.6414.643.39%5,751,160
Mar 31, 202514.3714.7213.7814.1614.16-5.41%5,593,789
Mar 28, 202515.8216.0914.7514.9714.97-7.02%5,971,334
Mar 27, 202516.7217.0515.9716.1016.10-5.96%5,513,994
Mar 26, 202518.6018.8116.8417.1217.12-8.50%4,746,005
Mar 25, 202518.5018.7718.0618.7118.71-0.90%4,278,196
Mar 24, 202518.9819.6818.5418.8818.884.14%6,813,230
Mar 21, 202517.7718.2017.3618.1318.13-0.38%7,804,765
Mar 20, 202517.8419.0917.7918.2018.20-1.78%5,779,785
Mar 19, 202516.7718.8816.7718.5318.5311.76%8,083,804
Mar 18, 202517.2517.3116.3916.5816.58-5.80%4,202,452
Mar 17, 202517.5918.1617.3417.6017.600.51%6,534,749