Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
17.09
-1.62 (-8.66%)
At close: Mar 26, 2025, 4:00 PM
17.06
-0.03 (-0.18%)
After-hours: Mar 26, 2025, 4:37 PM EST

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202518.6518.8116.8716.90--9.67%3,843,327
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
Feb 24, 202518.6919.2317.3518.4618.46-3.05%11,216,501
Feb 21, 202521.1721.4418.9319.0419.04-8.37%10,767,129
Feb 20, 202521.6621.7119.5320.7820.78-1.66%10,248,761
Feb 19, 202521.9822.2520.9121.1321.13-4.13%9,323,648
Feb 18, 202523.3123.5121.7122.0422.04-4.51%10,860,719
Feb 14, 202525.0225.2422.9223.0823.08-6.60%9,566,173
Feb 13, 202526.4026.4523.6424.7124.71-6.40%13,010,579
Feb 12, 202524.9527.1024.4326.4026.402.09%9,229,251
Feb 11, 202527.4428.0025.3725.8625.86-5.83%8,989,360
Feb 10, 202525.6428.2225.0427.4627.466.27%13,740,437
Feb 7, 202523.4627.3023.4425.8425.8411.14%20,254,433
Feb 6, 202525.0826.1022.9823.2523.25-5.30%10,217,533
Feb 5, 202523.0126.0922.6924.5524.556.83%15,125,152
Feb 4, 202523.7224.0522.3022.9822.98-3.65%10,229,706
Feb 3, 202521.4524.3021.1123.8523.850.04%13,391,056
Jan 31, 202523.9726.7523.6623.8423.841.10%19,651,078
Jan 30, 202522.2124.3522.0923.5823.587.18%13,956,030
Jan 29, 202521.2523.2921.1422.0022.005.01%14,534,761
Jan 28, 202521.3521.6519.0120.9520.953.35%16,903,659
Jan 27, 202523.1523.7519.6620.2720.27-27.53%25,701,129
Jan 24, 202528.7829.5527.7727.9727.97-3.82%14,408,278
Jan 23, 202524.7529.6624.6129.0829.0813.73%22,725,246
Jan 22, 202525.8926.5024.5825.5725.57-0.16%10,858,616
Jan 21, 202523.8625.6322.4425.6125.6116.57%14,810,790
Jan 17, 202521.0023.2320.3821.9721.978.33%11,100,610
Jan 16, 202521.2422.1820.2820.2820.28-2.59%6,261,573
Jan 15, 202520.1821.3420.1020.8220.828.27%6,835,749
Jan 14, 202519.6520.1218.8319.2319.232.29%5,023,621