NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
4.620
-0.200 (-4.15%)
Nov 13, 2026, 2:27 PM EST - Market open
NuScale Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.82 | 4.86 | 4.54 | 4.62 | 4.62 | -4.15% | 17,191,782 |
| Nov 12, 2026 | 4.99 | 5.17 | 4.80 | 4.82 | 4.82 | -7.84% | 35,562,677 |
| Nov 11, 2026 | 5.52 | 5.54 | 5.18 | 5.23 | 5.23 | 0.19% | 36,463,336 |
| Nov 10, 2026 | 5.26 | 5.37 | 5.08 | 5.22 | 5.22 | -4.04% | 35,825,226 |
| Nov 9, 2026 | 5.12 | 5.60 | 4.93 | 5.44 | 5.44 | 7.09% | 34,504,016 |
| Nov 6, 2026 | 4.88 | 5.09 | 4.64 | 5.08 | 5.08 | 16.25% | 40,786,652 |
| Nov 5, 2026 | 4.95 | 5.09 | 4.28 | 4.37 | 4.37 | -14.81% | 42,158,626 |
| Nov 4, 2026 | 5.38 | 5.64 | 5.01 | 5.13 | 5.13 | -4.47% | 34,699,172 |
| Nov 3, 2026 | 5.39 | 5.58 | 5.27 | 5.37 | 5.37 | 0.37% | 21,390,559 |
| Nov 2, 2026 | 5.75 | 5.83 | 5.32 | 5.35 | 5.35 | -4.80% | 22,976,826 |
| Oct 30, 2026 | 5.48 | 5.65 | 5.42 | 5.62 | 5.62 | -5.07% | 38,254,410 |
| Oct 29, 2026 | 5.58 | 6.11 | 5.54 | 5.92 | 5.92 | 4.41% | 35,933,363 |
| Oct 28, 2026 | 5.72 | 5.77 | 5.50 | 5.67 | 5.67 | -0.53% | 17,494,271 |
| Oct 27, 2026 | 5.43 | 5.74 | 5.37 | 5.70 | 5.70 | 8.16% | 29,486,556 |
| Oct 26, 2026 | 5.34 | 5.47 | 5.23 | 5.27 | 5.27 | -2.04% | 25,256,717 |
| Oct 23, 2026 | 5.29 | 5.45 | 5.20 | 5.38 | 5.38 | - | 21,677,430 |
| Oct 22, 2026 | 5.26 | 5.45 | 5.23 | 5.38 | 5.38 | -2.18% | 29,329,057 |
| Oct 21, 2026 | 5.67 | 5.76 | 5.46 | 5.50 | 5.50 | -1.43% | 27,336,784 |
| Oct 20, 2026 | 5.38 | 5.74 | 5.33 | 5.58 | 5.58 | -1.93% | 31,558,194 |
| Oct 19, 2026 | 6.03 | 6.06 | 5.66 | 5.69 | 5.69 | -2.40% | 17,387,586 |
| Oct 16, 2026 | 5.99 | 6.20 | 5.76 | 5.83 | 5.83 | -5.20% | 23,326,783 |
| Oct 15, 2026 | 5.59 | 6.18 | 5.44 | 6.15 | 6.15 | 5.49% | 34,115,792 |
| Oct 14, 2026 | 6.25 | 6.32 | 5.72 | 5.83 | 5.83 | -10.17% | 42,040,268 |
| Oct 13, 2026 | 6.56 | 6.61 | 6.42 | 6.49 | 6.49 | -3.13% | 29,399,234 |
| Oct 12, 2026 | 7.03 | 7.07 | 6.61 | 6.70 | 6.70 | -6.94% | 40,752,015 |
| Oct 9, 2026 | 7.37 | 7.42 | 7.07 | 7.20 | 7.20 | -1.64% | 31,661,248 |
| Oct 8, 2026 | 7.50 | 7.55 | 7.17 | 7.32 | 7.32 | -4.56% | 43,035,107 |
| Oct 7, 2026 | 7.73 | 7.82 | 7.39 | 7.67 | 7.67 | -4.36% | 38,343,207 |
| Oct 6, 2026 | 7.99 | 8.37 | 7.92 | 8.02 | 8.02 | 4.43% | 44,266,479 |
| Oct 5, 2026 | 7.75 | 7.87 | 7.63 | 7.68 | 7.68 | -0.90% | 17,825,750 |
| Oct 2, 2026 | 8.04 | 8.05 | 7.61 | 7.75 | 7.75 | -0.51% | 24,855,487 |
| Oct 1, 2026 | 7.92 | 8.08 | 7.78 | 7.79 | 7.79 | -1.39% | 30,336,072 |
| Sep 30, 2026 | 7.86 | 8.18 | 7.75 | 7.90 | 7.90 | 1.80% | 28,833,930 |
| Sep 29, 2026 | 8.12 | 8.16 | 7.75 | 7.76 | 7.76 | -1.90% | 28,317,629 |
| Sep 28, 2026 | 8.21 | 8.28 | 7.90 | 7.91 | 7.91 | -6.06% | 32,573,978 |
| Sep 25, 2026 | 8.54 | 8.68 | 8.27 | 8.42 | 8.42 | -0.59% | 29,117,265 |
| Sep 24, 2026 | 8.52 | 8.61 | 8.31 | 8.47 | 8.47 | -2.42% | 33,274,132 |
| Sep 23, 2026 | 8.82 | 8.90 | 8.48 | 8.68 | 8.68 | -2.36% | 38,441,306 |
| Sep 22, 2026 | 8.83 | 9.02 | 8.63 | 8.89 | 8.89 | 1.14% | 32,711,718 |
| Sep 21, 2026 | 8.51 | 8.94 | 8.47 | 8.79 | 8.79 | 6.29% | 35,143,835 |
| Sep 18, 2026 | 9.07 | 9.21 | 8.23 | 8.27 | 8.27 | -8.52% | 63,831,134 |
| Sep 17, 2026 | 8.55 | 9.26 | 8.55 | 9.04 | 9.04 | 8.92% | 49,100,113 |
| Sep 16, 2026 | 8.57 | 8.61 | 8.05 | 8.30 | 8.30 | -1.54% | 42,033,434 |
| Sep 15, 2026 | 8.37 | 8.68 | 8.24 | 8.43 | 8.43 | -0.94% | 34,627,775 |
| Sep 14, 2026 | 8.31 | 8.80 | 8.24 | 8.51 | 8.51 | -1.16% | 36,769,684 |
| Sep 11, 2026 | 9.66 | 9.77 | 8.57 | 8.61 | 8.61 | -15.67% | 91,750,001 |
| Sep 10, 2026 | 10.49 | 10.69 | 10.10 | 10.21 | 10.21 | -5.55% | 22,920,123 |
| Sep 9, 2026 | 11.01 | 11.26 | 10.75 | 10.81 | 10.81 | -3.31% | 22,575,143 |
| Sep 8, 2026 | 9.97 | 11.37 | 9.90 | 11.18 | 11.18 | 15.26% | 53,585,044 |
| Sep 4, 2026 | 9.69 | 9.78 | 9.43 | 9.70 | 9.70 | -0.51% | 18,637,535 |