NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
43.17
+1.05 (2.49%)
At close: Oct 29, 2025, 4:00 PM EDT
42.56
-0.61 (-1.41%)
After-hours: Oct 29, 2025, 5:16 PM EDT

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202542.1644.4340.5343.17-2.49%18,240,154
Oct 28, 202539.7644.4839.1742.1242.128.81%32,305,058
Oct 27, 202538.8739.5936.9338.7138.712.60%14,938,420
Oct 24, 202539.0040.3037.5037.7337.730.45%23,940,907
Oct 23, 202535.2138.2634.3837.5637.568.18%21,950,136
Oct 22, 202538.7238.9032.6934.7234.72-9.51%39,024,319
Oct 21, 202541.1341.7438.3238.3738.37-13.21%30,772,159
Oct 20, 202546.4046.4043.4144.2144.21-0.09%15,883,785
Oct 17, 202548.0048.6742.6744.2544.25-7.12%30,755,019
Oct 16, 202556.3357.4247.5147.6447.64-10.84%41,118,402
Oct 15, 202548.2456.1647.9553.4353.4316.68%61,078,570
Oct 14, 202543.3147.4241.6245.7945.791.71%23,524,701
Oct 13, 202541.8446.4041.7045.0245.0214.73%30,071,283
Oct 10, 202541.0244.8339.1039.2439.24-3.37%36,466,933
Oct 9, 202538.9541.6138.4340.6140.616.31%22,078,397
Oct 8, 202539.8640.6437.9238.2038.20-2.58%15,443,385
Oct 7, 202542.3144.2039.0539.2139.21-6.51%19,406,605
Oct 6, 202541.5243.9641.3241.9441.944.54%18,427,931
Oct 3, 202539.3741.2538.6740.1240.121.54%17,498,447
Oct 2, 202537.3939.5936.9639.5139.517.92%18,790,638
Oct 1, 202536.0237.0535.2536.6136.611.69%13,151,390
Sep 30, 202537.3037.8135.9236.0036.00-5.66%20,559,252
Sep 29, 202539.7540.3337.8238.1638.160.42%15,753,886
Sep 26, 202538.0038.8536.9638.0038.000.80%12,613,205
Sep 25, 202538.0039.2536.1937.7037.70-4.97%21,368,744
Sep 24, 202542.2542.3939.2139.6739.67-4.73%16,844,480
Sep 23, 202544.5044.7041.0741.6441.64-7.47%21,098,411
Sep 22, 202544.7047.2642.2545.0045.00-3.78%26,290,388
Sep 19, 202539.2047.0039.0046.7746.7722.69%52,070,386
Sep 18, 202537.2841.0336.3538.1238.125.51%25,964,608
Sep 17, 202536.9737.0035.1336.1336.13-3.03%12,722,138
Sep 16, 202538.3039.0036.7637.2637.26-4.68%16,497,194
Sep 15, 202537.7939.4635.8839.0939.097.57%23,182,911
Sep 12, 202535.3836.5334.7336.3436.343.30%12,267,842
Sep 11, 202535.0435.6034.4035.1835.182.54%12,726,966
Sep 10, 202536.4636.7034.3134.3134.31-2.91%15,044,448
Sep 9, 202534.3035.3633.9835.3435.344.09%11,157,488
Sep 8, 202534.9235.5733.8233.9533.95-1.68%10,257,119
Sep 5, 202537.6537.6534.5034.5334.53-4.16%13,121,700
Sep 4, 202540.8741.0835.9036.0336.03-10.86%19,563,143
Sep 3, 202539.2743.1138.5040.4240.428.54%32,213,544
Sep 2, 202533.1038.4932.6037.2437.247.47%20,743,112
Aug 29, 202536.3036.5834.3034.6534.65-5.02%8,497,666
Aug 28, 202535.8337.2035.5636.4836.483.75%9,570,731
Aug 27, 202536.0636.4334.8635.1635.16-2.39%7,621,336
Aug 26, 202536.1538.2035.2036.0236.020.33%13,630,139
Aug 25, 202536.0436.4634.3035.9035.902.45%9,671,352
Aug 22, 202533.5135.5232.6135.0435.044.63%11,240,560
Aug 21, 202534.6334.7733.0433.4933.49-0.89%10,181,650
Aug 20, 202531.8034.0330.6233.7933.793.49%14,611,249