Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
17.67
+0.56 (3.27%)
At close: May 6, 2025, 4:00 PM
17.65
-0.02 (-0.11%)
After-hours: May 6, 2025, 4:28 PM EDT

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202516.9018.2316.6017.67-3.27%11,121,851
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
Mar 14, 202515.8617.6015.6317.5117.5115.12%7,618,558
Mar 13, 202516.3416.3415.0915.2115.21-4.82%5,729,838
Mar 12, 202516.9717.5515.8915.9815.98-1.42%9,649,062
Mar 11, 202514.4316.7014.4316.2116.2110.50%12,628,411
Mar 10, 202515.1715.7514.5414.6714.67-6.14%10,622,089
Mar 7, 202515.7116.1214.4015.6315.63-2.01%11,056,370
Mar 6, 202516.9916.9915.5815.9515.95-7.91%8,490,230
Mar 5, 202517.3717.5116.1717.3217.320.52%11,104,873
Mar 4, 202514.7018.2014.4517.2317.2311.52%16,062,565
Mar 3, 202517.9318.2015.1615.4515.45-10.12%12,207,377
Feb 28, 202516.0017.2715.8417.1917.192.87%8,395,754
Feb 27, 202518.3518.6916.6216.7116.71-6.91%9,460,734
Feb 26, 202518.7019.0917.6817.9517.951.93%11,667,566
Feb 25, 202517.7318.0916.4017.6117.61-4.60%10,645,860