NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
11.89
-0.14 (-1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.99 | 12.22 | 10.80 | 12.03 | 12.03 | 0.67% | 8,113,617 |
| Sep 24, 2024 | 10.96 | 12.24 | 10.96 | 11.95 | 11.95 | 9.73% | 11,660,117 |
| Sep 23, 2024 | 10.88 | 11.52 | 10.40 | 10.89 | 10.89 | 1.78% | 8,728,628 |
| Sep 20, 2024 | 10.21 | 11.63 | 9.71 | 10.70 | 10.70 | 11.34% | 17,454,440 |
| Sep 19, 2024 | 9.57 | 10.03 | 9.20 | 9.61 | 9.61 | 4.80% | 3,885,415 |
| Sep 18, 2024 | 9.01 | 9.76 | 8.80 | 9.17 | 9.17 | 0.88% | 2,391,391 |
| Sep 17, 2024 | 9.83 | 9.84 | 8.97 | 9.09 | 9.09 | -6.10% | 2,953,363 |
| Sep 16, 2024 | 9.72 | 10.05 | 9.35 | 9.68 | 9.68 | - | 3,008,157 |
| Sep 13, 2024 | 8.95 | 10.06 | 8.93 | 9.68 | 9.68 | 12.17% | 6,424,708 |
| Sep 12, 2024 | 8.75 | 8.84 | 8.50 | 8.63 | 8.63 | -1.26% | 1,881,649 |
| Sep 11, 2024 | 8.22 | 8.81 | 8.15 | 8.74 | 8.74 | 5.94% | 3,260,196 |
| Sep 10, 2024 | 7.65 | 8.27 | 7.37 | 8.25 | 8.25 | 8.98% | 3,923,191 |
| Sep 9, 2024 | 7.06 | 7.63 | 7.02 | 7.57 | 7.57 | 8.45% | 3,152,847 |
| Sep 6, 2024 | 7.45 | 7.51 | 6.88 | 6.98 | 6.98 | -6.06% | 3,049,844 |
| Sep 5, 2024 | 7.99 | 7.99 | 7.42 | 7.43 | 7.43 | -7.70% | 2,118,972 |
| Sep 4, 2024 | 7.48 | 8.11 | 7.38 | 8.05 | 8.05 | 6.06% | 2,257,165 |
| Sep 3, 2024 | 8.07 | 8.12 | 7.39 | 7.59 | 7.59 | -7.78% | 3,774,444 |
| Aug 30, 2024 | 8.29 | 8.60 | 8.01 | 8.23 | 8.23 | 1.11% | 3,183,539 |
| Aug 29, 2024 | 8.13 | 8.52 | 8.11 | 8.14 | 8.14 | 1.24% | 2,168,648 |
| Aug 28, 2024 | 8.54 | 8.61 | 7.98 | 8.04 | 8.04 | -7.48% | 2,806,509 |
| Aug 27, 2024 | 8.13 | 8.79 | 7.87 | 8.69 | 8.69 | 5.98% | 2,590,523 |
| Aug 26, 2024 | 8.63 | 8.76 | 8.17 | 8.20 | 8.20 | -5.42% | 1,887,216 |
| Aug 23, 2024 | 8.10 | 8.80 | 8.01 | 8.67 | 8.67 | 7.97% | 2,772,213 |
| Aug 22, 2024 | 8.83 | 8.88 | 7.98 | 8.03 | 8.03 | -8.65% | 3,586,221 |
| Aug 21, 2024 | 8.95 | 8.96 | 8.69 | 8.79 | 8.79 | -1.46% | 2,324,157 |
| Aug 20, 2024 | 9.42 | 9.42 | 8.68 | 8.92 | 8.92 | -5.31% | 3,139,927 |
| Aug 19, 2024 | 9.11 | 9.89 | 8.93 | 9.42 | 9.42 | 3.74% | 3,586,330 |
| Aug 16, 2024 | 9.24 | 9.81 | 8.96 | 9.08 | 9.08 | -3.20% | 2,753,721 |
| Aug 15, 2024 | 9.69 | 10.07 | 8.88 | 9.38 | 9.38 | -0.53% | 4,724,531 |
| Aug 14, 2024 | 10.00 | 10.25 | 9.43 | 9.43 | 9.43 | -5.51% | 3,056,700 |
| Aug 13, 2024 | 9.39 | 10.28 | 9.23 | 9.98 | 9.98 | 8.13% | 4,755,726 |
| Aug 12, 2024 | 9.50 | 9.98 | 8.82 | 9.23 | 9.23 | -0.43% | 3,219,039 |
| Aug 9, 2024 | 8.28 | 9.55 | 7.87 | 9.27 | 9.27 | 7.92% | 5,382,073 |
| Aug 8, 2024 | 9.10 | 9.31 | 8.55 | 8.59 | 8.59 | -1.04% | 6,413,759 |
| Aug 7, 2024 | 8.30 | 9.39 | 8.30 | 8.68 | 8.68 | 6.77% | 6,196,266 |
| Aug 6, 2024 | 9.16 | 9.40 | 8.13 | 8.13 | 8.13 | -7.19% | 4,492,260 |
| Aug 5, 2024 | 7.32 | 8.86 | 7.26 | 8.76 | 8.76 | 1.98% | 5,164,972 |
| Aug 2, 2024 | 8.16 | 8.83 | 8.00 | 8.59 | 8.59 | -5.71% | 4,503,057 |
| Aug 1, 2024 | 10.31 | 10.31 | 8.85 | 9.11 | 9.11 | -10.86% | 4,924,157 |
| Jul 31, 2024 | 9.80 | 10.75 | 9.64 | 10.22 | 10.22 | 7.13% | 6,776,316 |
| Jul 30, 2024 | 9.40 | 9.95 | 9.27 | 9.54 | 9.54 | 0.42% | 4,149,783 |
| Jul 29, 2024 | 11.17 | 11.17 | 8.60 | 9.50 | 9.50 | -12.44% | 16,218,717 |
| Jul 26, 2024 | 10.73 | 10.85 | 10.05 | 10.85 | 10.85 | 4.13% | 4,151,030 |
| Jul 25, 2024 | 10.49 | 10.79 | 9.68 | 10.42 | 10.42 | -3.52% | 6,149,231 |
| Jul 24, 2024 | 11.27 | 11.85 | 10.64 | 10.80 | 10.80 | -6.17% | 4,239,518 |
| Jul 23, 2024 | 11.18 | 12.50 | 11.03 | 11.51 | 11.51 | 4.07% | 8,685,315 |
| Jul 22, 2024 | 11.52 | 11.52 | 10.32 | 11.06 | 11.06 | -2.12% | 8,427,091 |
| Jul 19, 2024 | 12.56 | 13.18 | 11.22 | 11.30 | 11.30 | -12.13% | 8,875,520 |
| Jul 18, 2024 | 14.52 | 14.52 | 12.54 | 12.86 | 12.86 | -7.68% | 7,539,898 |
| Jul 17, 2024 | 14.86 | 15.25 | 13.64 | 13.93 | 13.93 | -10.48% | 7,742,218 |
| Jul 16, 2024 | 15.98 | 16.15 | 15.00 | 15.56 | 15.56 | -1.58% | 5,521,212 |
| Jul 15, 2024 | 16.75 | 16.91 | 14.97 | 15.81 | 15.81 | 3.06% | 10,243,376 |
| Jul 12, 2024 | 13.34 | 15.70 | 12.95 | 15.34 | 15.34 | 17.46% | 12,852,645 |
| Jul 11, 2024 | 13.81 | 14.07 | 12.80 | 13.06 | 13.06 | -3.47% | 6,718,639 |
| Jul 10, 2024 | 13.26 | 13.70 | 12.77 | 13.53 | 13.53 | 5.95% | 5,454,688 |
| Jul 9, 2024 | 13.10 | 13.32 | 12.32 | 12.77 | 12.77 | -6.72% | 7,477,070 |
| Jul 8, 2024 | 12.86 | 13.74 | 12.28 | 13.69 | 13.69 | 12.03% | 7,945,588 |
| Jul 5, 2024 | 11.99 | 13.28 | 11.53 | 12.22 | 12.22 | 5.44% | 8,993,680 |
| Jul 3, 2024 | 11.18 | 11.95 | 11.12 | 11.59 | 11.59 | 6.04% | 3,760,810 |
| Jul 2, 2024 | 11.06 | 12.00 | 10.75 | 10.93 | 10.93 | - | 4,999,102 |
| Jul 1, 2024 | 11.76 | 11.84 | 10.43 | 10.93 | 10.93 | -6.50% | 4,521,679 |
| Jun 28, 2024 | 12.22 | 12.40 | 11.03 | 11.69 | 11.69 | -2.42% | 9,594,928 |
| Jun 27, 2024 | 12.01 | 12.20 | 10.88 | 11.98 | 11.98 | 3.99% | 7,422,330 |
| Jun 26, 2024 | 10.94 | 12.15 | 10.92 | 11.52 | 11.52 | 5.01% | 8,591,549 |
| Jun 25, 2024 | 9.98 | 11.19 | 9.78 | 10.97 | 10.97 | 9.48% | 8,707,479 |
| Jun 24, 2024 | 10.00 | 10.32 | 9.32 | 10.02 | 10.02 | - | 4,861,179 |
| Jun 21, 2024 | 9.30 | 10.02 | 8.71 | 10.02 | 10.02 | 5.36% | 7,258,940 |
| Jun 20, 2024 | 9.57 | 10.60 | 9.12 | 9.51 | 9.51 | -0.31% | 8,253,827 |
| Jun 18, 2024 | 8.46 | 9.63 | 8.29 | 9.54 | 9.54 | 12.24% | 7,552,300 |
| Jun 17, 2024 | 8.22 | 8.85 | 8.06 | 8.50 | 8.50 | 3.79% | 3,915,010 |
| Jun 14, 2024 | 8.17 | 8.42 | 8.10 | 8.19 | 8.19 | -2.73% | 1,775,085 |
| Jun 13, 2024 | 8.50 | 8.61 | 7.92 | 8.42 | 8.42 | -0.36% | 3,113,796 |
| Jun 12, 2024 | 9.17 | 9.21 | 8.37 | 8.45 | 8.45 | -5.69% | 4,023,116 |
| Jun 11, 2024 | 8.55 | 8.98 | 8.15 | 8.96 | 8.96 | 3.23% | 3,577,644 |
| Jun 10, 2024 | 7.97 | 8.90 | 7.84 | 8.68 | 8.68 | 7.43% | 5,600,170 |
| Jun 7, 2024 | 7.50 | 8.09 | 7.42 | 8.08 | 8.08 | 5.35% | 2,793,203 |
| Jun 6, 2024 | 7.67 | 7.98 | 7.46 | 7.67 | 7.67 | -1.54% | 2,745,097 |
| Jun 5, 2024 | 7.18 | 7.81 | 7.06 | 7.79 | 7.79 | 11.60% | 4,475,261 |
| Jun 4, 2024 | 7.83 | 7.84 | 6.61 | 6.98 | 6.98 | -8.52% | 8,553,947 |
| Jun 3, 2024 | 8.77 | 9.44 | 7.56 | 7.63 | 7.63 | -12.60% | 9,205,026 |
| May 31, 2024 | 9.06 | 9.63 | 8.04 | 8.73 | 8.73 | 0.23% | 6,979,968 |
| May 30, 2024 | 9.03 | 9.28 | 8.28 | 8.71 | 8.71 | -1.80% | 4,469,616 |
| May 29, 2024 | 8.80 | 9.24 | 8.50 | 8.87 | 8.87 | -6.43% | 7,028,453 |
| May 28, 2024 | 8.81 | 9.59 | 8.11 | 9.48 | 9.48 | 21.85% | 18,035,683 |
| May 24, 2024 | 6.86 | 7.79 | 6.68 | 7.78 | 7.78 | 16.64% | 5,366,466 |
| May 23, 2024 | 7.53 | 7.57 | 6.63 | 6.67 | 6.67 | -9.00% | 4,097,868 |
| May 22, 2024 | 7.40 | 7.85 | 7.11 | 7.33 | 7.33 | -0.95% | 4,749,524 |
| May 21, 2024 | 7.15 | 7.53 | 6.83 | 7.40 | 7.40 | 2.07% | 3,400,382 |
| May 20, 2024 | 6.37 | 7.64 | 6.37 | 7.25 | 7.25 | 14.90% | 7,371,364 |
| May 17, 2024 | 6.27 | 6.95 | 6.05 | 6.31 | 6.31 | 3.61% | 4,948,362 |
| May 16, 2024 | 7.23 | 7.25 | 5.86 | 6.09 | 6.09 | -13.12% | 7,261,670 |
| May 15, 2024 | 7.68 | 7.81 | 6.87 | 7.01 | 7.01 | -4.63% | 3,979,982 |
| May 14, 2024 | 6.44 | 7.59 | 6.44 | 7.35 | 7.35 | 15.20% | 10,028,517 |
| May 13, 2024 | 6.46 | 6.96 | 6.03 | 6.38 | 6.38 | 1.59% | 6,367,714 |
| May 10, 2024 | 5.91 | 6.78 | 5.83 | 6.28 | 6.28 | 7.17% | 7,501,155 |
| May 9, 2024 | 5.84 | 5.98 | 5.58 | 5.86 | 5.86 | 0.17% | 2,284,737 |
| May 8, 2024 | 5.58 | 5.86 | 5.50 | 5.85 | 5.85 | 3.36% | 1,406,002 |
| May 7, 2024 | 5.84 | 5.99 | 5.54 | 5.66 | 5.66 | -2.92% | 2,012,693 |
| May 6, 2024 | 6.33 | 6.35 | 5.83 | 5.83 | 5.83 | -5.36% | 2,227,073 |
| May 3, 2024 | 6.13 | 6.30 | 5.88 | 6.16 | 6.16 | 2.16% | 2,194,776 |