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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 42.16 | 44.43 | 40.53 | 43.17 | - | 2.49% | 18,240,154 |
| Oct 28, 2025 | 39.76 | 44.48 | 39.17 | 42.12 | 42.12 | 8.81% | 32,305,058 |
| Oct 27, 2025 | 38.87 | 39.59 | 36.93 | 38.71 | 38.71 | 2.60% | 14,938,420 |
| Oct 24, 2025 | 39.00 | 40.30 | 37.50 | 37.73 | 37.73 | 0.45% | 23,940,907 |
| Oct 23, 2025 | 35.21 | 38.26 | 34.38 | 37.56 | 37.56 | 8.18% | 21,950,136 |
| Oct 22, 2025 | 38.72 | 38.90 | 32.69 | 34.72 | 34.72 | -9.51% | 39,024,319 |
| Oct 21, 2025 | 41.13 | 41.74 | 38.32 | 38.37 | 38.37 | -13.21% | 30,772,159 |
| Oct 20, 2025 | 46.40 | 46.40 | 43.41 | 44.21 | 44.21 | -0.09% | 15,883,785 |
| Oct 17, 2025 | 48.00 | 48.67 | 42.67 | 44.25 | 44.25 | -7.12% | 30,755,019 |
| Oct 16, 2025 | 56.33 | 57.42 | 47.51 | 47.64 | 47.64 | -10.84% | 41,118,402 |
| Oct 15, 2025 | 48.24 | 56.16 | 47.95 | 53.43 | 53.43 | 16.68% | 61,078,570 |
| Oct 14, 2025 | 43.31 | 47.42 | 41.62 | 45.79 | 45.79 | 1.71% | 23,524,701 |
| Oct 13, 2025 | 41.84 | 46.40 | 41.70 | 45.02 | 45.02 | 14.73% | 30,071,283 |
| Oct 10, 2025 | 41.02 | 44.83 | 39.10 | 39.24 | 39.24 | -3.37% | 36,466,933 |
| Oct 9, 2025 | 38.95 | 41.61 | 38.43 | 40.61 | 40.61 | 6.31% | 22,078,397 |
| Oct 8, 2025 | 39.86 | 40.64 | 37.92 | 38.20 | 38.20 | -2.58% | 15,443,385 |
| 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 |