Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
27.27
+4.26 (18.51%)
At close: Nov 18, 2024, 4:01 PM
27.16
-0.11 (-0.40%)
After-hours: Nov 18, 2024, 7:01 PM EST

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202423.7527.5522.7027.2727.2718.51%12,898,744
Nov 15, 202424.0024.1322.4123.0123.01-6.69%8,955,282
Nov 14, 202426.6027.5424.1324.6624.66-1.28%12,614,401
Nov 13, 202424.2826.6723.7524.9824.987.49%16,784,288
Nov 12, 202423.3526.5522.3823.2423.24-1.06%14,941,493
Nov 11, 202423.8225.0821.3023.4923.49-4.08%16,073,649
Nov 8, 202421.0025.8220.0624.4924.4913.01%24,689,226
Nov 7, 202421.5822.3621.1921.6721.671.21%12,204,201
Nov 6, 202419.9821.4118.9021.4121.4113.76%10,502,496
Nov 5, 202418.6719.0318.0218.8218.821.89%5,062,253
Nov 4, 202418.2618.7917.4618.4718.47-2.84%8,202,101
Nov 1, 202419.9020.4518.7119.0119.01-0.68%9,940,340
Oct 31, 202420.5720.7718.9319.1419.14-7.98%9,810,829
Oct 30, 202422.2422.7520.0120.8020.80-3.75%12,803,391
Oct 29, 202421.6022.1020.4021.6121.61-1.77%12,629,154
Oct 28, 202418.8922.2418.6922.0022.0019.50%27,222,888
Oct 25, 202418.7919.4718.0818.4118.410.11%13,420,831
Oct 24, 202417.4019.0517.1818.3918.396.18%11,891,509
Oct 23, 202417.1318.5516.7417.3217.32-2.75%10,768,069
Oct 22, 202418.4519.0716.7117.8117.81-6.07%17,858,336
Oct 21, 202418.7719.6917.6618.9618.964.12%21,010,283
Oct 18, 202417.8820.3517.2218.2118.211.05%30,801,631
Oct 17, 202418.0519.7417.5818.0218.02-5.51%21,031,210
Oct 16, 202414.9219.4114.3319.0719.0740.01%40,323,458
Oct 15, 202414.1614.5413.2613.6213.62-2.30%7,550,115
Oct 14, 202413.2414.4013.2013.9413.946.09%9,180,223
Oct 11, 202411.7813.5411.6613.1413.149.50%7,317,328
Oct 10, 202411.7312.2611.2612.0012.001.44%4,171,215
Oct 9, 202412.6612.6611.6511.8311.83-8.29%7,056,810
Oct 8, 202412.6512.9912.2612.9012.900.31%4,310,928
Oct 7, 202413.0513.1712.6212.8612.86-2.21%4,292,136
Oct 4, 202412.1213.4911.9513.1513.159.49%9,500,650
Oct 3, 202413.1313.2011.1212.0112.01-3.07%10,266,179
Oct 2, 202411.6912.6311.4612.3912.394.29%5,461,829
Oct 1, 202411.6012.1111.0311.8811.882.59%4,795,705
Sep 30, 202412.2612.6110.7111.5811.58-7.73%8,102,749
Sep 27, 202411.8613.1011.3312.5512.555.55%8,345,349
Sep 26, 202412.2612.6111.5111.8911.89-1.16%6,314,496
Sep 25, 202411.9912.2210.8012.0312.030.67%8,113,617
Sep 24, 202410.9612.2410.9611.9511.959.73%11,660,117
Sep 23, 202410.8811.5210.4010.8910.891.78%8,728,628
Sep 20, 202410.2111.639.7110.7010.7011.34%17,454,440
Sep 19, 20249.5710.039.209.619.614.80%3,885,415
Sep 18, 20249.019.768.809.179.170.88%2,391,391
Sep 17, 20249.839.848.979.099.09-6.10%2,953,363
Sep 16, 20249.7210.059.359.689.68-3,008,157
Sep 13, 20248.9510.068.939.689.6812.17%6,424,708
Sep 12, 20248.758.848.508.638.63-1.26%1,881,649
Sep 11, 20248.228.818.158.748.745.94%3,260,196
Sep 10, 20247.658.277.378.258.258.98%3,923,191
Sep 9, 20247.067.637.027.577.578.45%3,152,847
Sep 6, 20247.457.516.886.986.98-6.06%3,049,844
Sep 5, 20247.997.997.427.437.43-7.70%2,118,972
Sep 4, 20247.488.117.388.058.056.06%2,257,165
Sep 3, 20248.078.127.397.597.59-7.78%3,774,444
Aug 30, 20248.298.608.018.238.231.11%3,183,539
Aug 29, 20248.138.528.118.148.141.24%2,168,648
Aug 28, 20248.548.617.988.048.04-7.48%2,806,509
Aug 27, 20248.138.797.878.698.695.98%2,590,523
Aug 26, 20248.638.768.178.208.20-5.42%1,887,216
Aug 23, 20248.108.808.018.678.677.97%2,772,213
Aug 22, 20248.838.887.988.038.03-8.65%3,586,221
Aug 21, 20248.958.968.698.798.79-1.46%2,324,157
Aug 20, 20249.429.428.688.928.92-5.31%3,139,927
Aug 19, 20249.119.898.939.429.423.74%3,586,330
Aug 16, 20249.249.818.969.089.08-3.20%2,753,721
Aug 15, 20249.6910.078.889.389.38-0.53%4,724,531
Aug 14, 202410.0010.259.439.439.43-5.51%3,056,700
Aug 13, 20249.3910.289.239.989.988.13%4,755,726
Aug 12, 20249.509.988.829.239.23-0.43%3,219,039
Aug 9, 20248.289.557.879.279.277.92%5,382,073
Aug 8, 20249.109.318.558.598.59-1.04%6,413,759
Aug 7, 20248.309.398.308.688.686.77%6,196,266
Aug 6, 20249.169.408.138.138.13-7.19%4,492,260
Aug 5, 20247.328.867.268.768.761.98%5,164,972
Aug 2, 20248.168.838.008.598.59-5.71%4,503,057
Aug 1, 202410.3110.318.859.119.11-10.86%4,924,157
Jul 31, 20249.8010.759.6410.2210.227.13%6,776,316
Jul 30, 20249.409.959.279.549.540.42%4,149,783
Jul 29, 202411.1711.178.609.509.50-12.44%16,218,717
Jul 26, 202410.7310.8510.0510.8510.854.13%4,151,030
Jul 25, 202410.4910.799.6810.4210.42-3.52%6,149,231
Jul 24, 202411.2711.8510.6410.8010.80-6.17%4,239,518
Jul 23, 202411.1812.5011.0311.5111.514.07%8,685,315
Jul 22, 202411.5211.5210.3211.0611.06-2.12%8,427,091
Jul 19, 202412.5613.1811.2211.3011.30-12.13%8,875,520
Jul 18, 202414.5214.5212.5412.8612.86-7.68%7,539,898
Jul 17, 202414.8615.2513.6413.9313.93-10.48%7,742,218
Jul 16, 202415.9816.1515.0015.5615.56-1.58%5,521,212
Jul 15, 202416.7516.9114.9715.8115.813.06%10,243,376
Jul 12, 202413.3415.7012.9515.3415.3417.46%12,852,645
Jul 11, 202413.8114.0712.8013.0613.06-3.47%6,718,639
Jul 10, 202413.2613.7012.7713.5313.535.95%5,454,688
Jul 9, 202413.1013.3212.3212.7712.77-6.72%7,477,070
Jul 8, 202412.8613.7412.2813.6913.6912.03%7,945,588
Jul 5, 202411.9913.2811.5312.2212.225.44%8,993,680
Jul 3, 202411.1811.9511.1211.5911.596.04%3,760,810
Jul 2, 202411.0612.0010.7510.9310.93-4,999,102
Jul 1, 202411.7611.8410.4310.9310.93-6.50%4,521,679
Jun 28, 202412.2212.4011.0311.6911.69-2.42%9,594,928