NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
20.24
+1.23 (6.44%)
Dec 20, 2024, 3:00 PM EST - Market open
NuScale Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.35 | 20.33 | 18.08 | 20.30 | 20.30 | 6.76% | 6,342,265 |
| Dec 19, 2024 | 19.81 | 20.04 | 18.44 | 19.01 | 19.01 | -0.52% | 9,269,410 |
| Dec 18, 2024 | 22.50 | 23.50 | 18.71 | 19.11 | 19.11 | -11.98% | 15,219,300 |
| Dec 17, 2024 | 21.49 | 22.83 | 20.32 | 21.71 | 21.71 | -0.05% | 7,752,633 |
| Dec 16, 2024 | 20.28 | 21.95 | 19.37 | 21.72 | 21.72 | 2.79% | 8,640,124 |
| Dec 13, 2024 | 22.07 | 22.28 | 20.95 | 21.13 | 21.13 | -2.45% | 6,403,300 |
| Dec 12, 2024 | 22.99 | 24.03 | 21.60 | 21.66 | 21.66 | -3.30% | 9,630,200 |
| Dec 11, 2024 | 22.09 | 22.91 | 20.40 | 22.40 | 22.40 | 1.17% | 10,024,529 |
| Dec 10, 2024 | 23.46 | 24.04 | 21.73 | 22.14 | 22.14 | -7.52% | 9,025,002 |
| Dec 9, 2024 | 26.34 | 26.75 | 23.76 | 23.94 | 23.94 | -6.85% | 8,512,802 |
| Dec 6, 2024 | 24.09 | 25.92 | 23.04 | 25.70 | 25.70 | 5.54% | 8,153,700 |
| Dec 5, 2024 | 24.29 | 24.89 | 22.77 | 24.35 | 24.35 | -2.01% | 9,114,200 |
| Dec 4, 2024 | 25.66 | 26.85 | 24.36 | 24.85 | 24.85 | -0.08% | 9,122,100 |
| Dec 3, 2024 | 26.53 | 27.14 | 24.62 | 24.87 | 24.87 | -8.63% | 11,204,817 |
| Dec 2, 2024 | 31.47 | 31.87 | 27.17 | 27.22 | 27.22 | -8.20% | 9,770,100 |
| Nov 29, 2024 | 28.64 | 32.30 | 28.46 | 29.65 | 29.65 | 5.67% | 11,582,344 |
| Nov 27, 2024 | 27.21 | 28.42 | 25.95 | 28.06 | 28.06 | 6.53% | 10,872,100 |
| Nov 26, 2024 | 28.00 | 29.19 | 25.93 | 26.34 | 26.34 | -6.13% | 8,647,700 |
| Nov 25, 2024 | 31.97 | 31.97 | 27.29 | 28.06 | 28.06 | -7.12% | 11,298,900 |
| Nov 22, 2024 | 28.40 | 30.84 | 27.75 | 30.21 | 30.21 | 9.18% | 11,893,204 |
| Nov 21, 2024 | 25.80 | 28.74 | 24.54 | 27.67 | 27.67 | 7.50% | 11,882,033 |
| Nov 20, 2024 | 27.09 | 27.16 | 24.72 | 25.74 | 25.74 | -4.74% | 8,739,800 |
| Nov 19, 2024 | 26.54 | 27.67 | 26.20 | 27.02 | 27.02 | -0.92% | 9,722,614 |
| Nov 18, 2024 | 23.75 | 27.55 | 22.70 | 27.27 | 27.27 | 18.51% | 13,106,800 |
| Nov 15, 2024 | 24.00 | 24.13 | 22.41 | 23.01 | 23.01 | -6.69% | 8,955,300 |
| Nov 14, 2024 | 26.60 | 27.54 | 24.13 | 24.66 | 24.66 | -1.28% | 12,614,401 |
| Nov 13, 2024 | 24.28 | 26.67 | 23.75 | 24.98 | 24.98 | 7.49% | 16,784,300 |
| Nov 12, 2024 | 23.35 | 26.55 | 22.38 | 23.24 | 23.24 | -1.06% | 14,941,500 |
| Nov 11, 2024 | 23.82 | 25.08 | 21.30 | 23.49 | 23.49 | -4.08% | 16,073,649 |
| Nov 8, 2024 | 21.00 | 25.82 | 20.06 | 24.49 | 24.49 | 13.01% | 24,689,226 |
| Nov 7, 2024 | 21.58 | 22.36 | 21.19 | 21.67 | 21.67 | 1.21% | 12,204,201 |
| Nov 6, 2024 | 19.98 | 21.41 | 18.90 | 21.41 | 21.41 | 13.76% | 10,502,500 |
| Nov 5, 2024 | 18.67 | 19.03 | 18.02 | 18.82 | 18.82 | 1.89% | 5,062,300 |
| Nov 4, 2024 | 18.26 | 18.79 | 17.46 | 18.47 | 18.47 | -2.84% | 8,202,101 |
| Nov 1, 2024 | 19.90 | 20.45 | 18.71 | 19.01 | 19.01 | -0.68% | 9,940,340 |
| Oct 31, 2024 | 20.57 | 20.77 | 18.93 | 19.14 | 19.14 | -7.98% | 9,810,829 |
| Oct 30, 2024 | 22.24 | 22.75 | 20.01 | 20.80 | 20.80 | -3.75% | 12,803,400 |
| Oct 29, 2024 | 21.60 | 22.10 | 20.40 | 21.61 | 21.61 | -1.77% | 12,629,200 |
| Oct 28, 2024 | 18.89 | 22.24 | 18.69 | 22.00 | 22.00 | 19.50% | 27,222,900 |
| Oct 25, 2024 | 18.79 | 19.47 | 18.08 | 18.41 | 18.41 | 0.11% | 13,420,831 |
| Oct 24, 2024 | 17.40 | 19.05 | 17.18 | 18.39 | 18.39 | 6.18% | 11,891,509 |
| Oct 23, 2024 | 17.13 | 18.55 | 16.74 | 17.32 | 17.32 | -2.75% | 10,768,100 |
| Oct 22, 2024 | 18.45 | 19.07 | 16.71 | 17.81 | 17.81 | -6.07% | 17,858,336 |
| Oct 21, 2024 | 18.77 | 19.69 | 17.66 | 18.96 | 18.96 | 4.12% | 21,010,300 |
| Oct 18, 2024 | 17.88 | 20.35 | 17.22 | 18.21 | 18.21 | 1.05% | 30,801,631 |
| Oct 17, 2024 | 18.05 | 19.74 | 17.58 | 18.02 | 18.02 | -5.51% | 21,031,210 |
| Oct 16, 2024 | 14.92 | 19.41 | 14.33 | 19.07 | 19.07 | 40.01% | 40,323,500 |
| Oct 15, 2024 | 14.16 | 14.54 | 13.26 | 13.62 | 13.62 | -2.30% | 7,550,115 |
| Oct 14, 2024 | 13.24 | 14.40 | 13.20 | 13.94 | 13.94 | 6.09% | 9,180,223 |
| Oct 11, 2024 | 11.78 | 13.54 | 11.66 | 13.14 | 13.14 | 9.50% | 7,317,328 |
| Oct 10, 2024 | 11.73 | 12.26 | 11.26 | 12.00 | 12.00 | 1.44% | 4,171,215 |
| Oct 9, 2024 | 12.66 | 12.66 | 11.65 | 11.83 | 11.83 | -8.29% | 7,056,810 |
| Oct 8, 2024 | 12.65 | 12.99 | 12.26 | 12.90 | 12.90 | 0.31% | 4,310,928 |
| Oct 7, 2024 | 13.05 | 13.17 | 12.62 | 12.86 | 12.86 | -2.21% | 4,292,136 |
| Oct 4, 2024 | 12.12 | 13.49 | 11.95 | 13.15 | 13.15 | 9.49% | 9,500,650 |
| Oct 3, 2024 | 13.13 | 13.20 | 11.12 | 12.01 | 12.01 | -3.07% | 10,266,200 |
| Oct 2, 2024 | 11.69 | 12.63 | 11.46 | 12.39 | 12.39 | 4.29% | 5,461,829 |
| Oct 1, 2024 | 11.60 | 12.11 | 11.03 | 11.88 | 11.88 | 2.59% | 4,795,705 |
| Sep 30, 2024 | 12.26 | 12.61 | 10.71 | 11.58 | 11.58 | -7.73% | 8,102,749 |
| Sep 27, 2024 | 11.86 | 13.10 | 11.33 | 12.55 | 12.55 | 5.55% | 8,345,349 |
| Sep 26, 2024 | 12.26 | 12.61 | 11.51 | 11.89 | 11.89 | -1.16% | 6,314,500 |
| 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% | 2,391,400 |
| Sep 17, 2024 | 9.83 | 9.84 | 8.97 | 9.09 | 9.09 | -6.10% | 2,953,400 |
| Sep 16, 2024 | 9.72 | 10.05 | 9.35 | 9.68 | 9.68 | - | 3,008,200 |
| 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% | 3,260,200 |
| Sep 10, 2024 | 7.65 | 8.27 | 7.37 | 8.25 | 8.25 | 8.98% | 3,923,200 |
| 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% | 2,119,000 |
| Sep 4, 2024 | 7.48 | 8.11 | 7.38 | 8.05 | 8.05 | 6.06% | 2,277,009 |
| 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% | 2,324,200 |
| 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% | 5,382,100 |
| Aug 8, 2024 | 9.10 | 9.31 | 8.55 | 8.59 | 8.59 | -1.04% | 6,413,800 |
| Aug 7, 2024 | 8.30 | 9.39 | 8.30 | 8.68 | 8.68 | 6.77% | 6,196,300 |
| Aug 6, 2024 | 9.16 | 9.40 | 8.13 | 8.13 | 8.13 | -7.19% | 4,492,300 |
| Aug 5, 2024 | 7.32 | 8.86 | 7.26 | 8.76 | 8.76 | 1.98% | 5,165,000 |
| Aug 2, 2024 | 8.16 | 8.83 | 8.00 | 8.59 | 8.59 | -5.71% | 4,503,100 |
| Aug 1, 2024 | 10.31 | 10.31 | 8.85 | 9.11 | 9.11 | -10.86% | 4,924,200 |