Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
19.04
-1.74 (-8.37%)
At close: Feb 21, 2025, 4:00 PM
19.29
+0.25 (1.31%)
After-hours: Feb 21, 2025, 7:59 PM EST

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202518.8619.4318.1318.8018.80-6.61%7,403,878
Jan 10, 202519.5520.2618.7720.1320.132.29%7,177,745
Jan 8, 202520.5321.3118.6519.6819.68-9.39%9,006,815
Jan 7, 202523.5924.0020.8121.7221.72-8.20%11,266,659
Jan 6, 202522.2524.1021.5823.6623.6613.48%15,193,049
Jan 3, 202517.9520.9917.9320.8520.8517.73%10,461,208
Jan 2, 202518.5718.8017.2217.7117.71-1.23%7,225,914
Dec 31, 202418.4218.4517.3617.9317.93-1.54%7,136,660
Dec 30, 202419.0519.0617.5618.2118.21-6.66%8,921,865
Dec 27, 202421.8322.3519.3519.5119.51-10.59%9,949,909
Dec 26, 202421.2221.9920.2121.8221.823.86%7,317,253
Dec 24, 202419.6521.0518.8621.0121.016.49%5,321,488
Dec 23, 202419.7120.1618.8519.7319.73-0.20%5,377,299
Dec 20, 202418.3520.4818.0719.7719.774.00%9,671,246
Dec 19, 202419.8120.0418.4419.0119.01-0.52%9,441,761
Dec 18, 202422.5023.5018.7119.1119.11-11.98%15,219,287
Dec 17, 202421.4922.8320.3221.7121.71-0.05%7,752,633
Dec 16, 202420.2821.9519.3721.7221.722.79%8,640,124
Dec 13, 202422.0722.2820.9521.1321.13-2.45%6,403,270
Dec 12, 202422.9924.0321.6021.6621.66-3.30%9,630,154
Dec 11, 202422.0922.9120.4022.4022.401.17%10,024,529
Dec 10, 202423.4624.0421.7322.1422.14-7.52%9,025,002
Dec 9, 202426.3426.7523.7623.9423.94-6.85%8,512,802
Dec 6, 202424.0925.9223.0425.7025.705.54%8,153,678
Dec 5, 202424.2924.8922.7724.3524.35-2.01%9,114,161
Dec 4, 202425.6626.8524.3624.8524.85-0.08%9,122,088
Dec 3, 202426.5327.1424.6224.8724.87-8.63%11,204,817
Dec 2, 202431.4731.8727.1727.2227.22-8.20%9,770,097
Nov 29, 202428.6432.3028.4629.6529.655.67%11,582,344
Nov 27, 202427.2128.4225.9528.0628.066.53%10,872,091
Nov 26, 202428.0029.1925.9326.3426.34-6.13%8,647,688
Nov 25, 202431.9731.9727.2928.0628.06-7.12%11,298,897
Nov 22, 202428.4030.8427.7530.2130.219.18%11,893,204
Nov 21, 202425.8028.7424.5427.6727.677.50%11,882,033
Nov 20, 202427.0927.1624.7225.7425.74-4.74%8,739,783
Nov 19, 202426.5427.6726.2027.0227.02-0.92%9,722,614
Nov 18, 202423.7527.5522.7027.2727.2718.51%13,106,751
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