NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
5.38
0.00 (0.00%)
At close: Oct 23, 2026, 4:00 PM EDT
5.32
-0.06 (-1.12%)
After-hours: Oct 23, 2026, 8:00 PM EDT
NuScale Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.29 | 5.45 | 5.20 | 5.38 | 5.38 | - | 21,677,431 |
| Oct 22, 2026 | 5.26 | 5.45 | 5.23 | 5.38 | 5.38 | -2.18% | 28,900,758 |
| Oct 21, 2026 | 5.67 | 5.76 | 5.46 | 5.50 | 5.50 | -1.43% | 26,988,150 |
| Oct 20, 2026 | 5.38 | 5.74 | 5.33 | 5.58 | 5.58 | -1.93% | 31,042,581 |
| Oct 19, 2026 | 6.03 | 6.06 | 5.66 | 5.69 | 5.69 | -2.40% | 17,139,217 |
| 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 |
| Sep 3, 2026 | 9.70 | 10.08 | 9.60 | 9.75 | 9.75 | 1.99% | 28,554,425 |
| Sep 2, 2026 | 9.14 | 9.65 | 9.13 | 9.56 | 9.56 | 3.80% | 27,413,053 |
| Sep 1, 2026 | 8.90 | 9.31 | 8.78 | 9.21 | 9.21 | -0.65% | 17,534,391 |
| Aug 31, 2026 | 9.17 | 9.45 | 9.13 | 9.27 | 9.27 | -0.22% | 23,094,022 |
| Aug 28, 2026 | 9.62 | 9.84 | 9.16 | 9.29 | 9.29 | -4.62% | 37,642,731 |
| Aug 27, 2026 | 9.50 | 9.80 | 9.24 | 9.74 | 9.74 | 5.07% | 37,751,786 |
| Aug 26, 2026 | 9.85 | 10.26 | 9.06 | 9.27 | 9.27 | -5.50% | 51,345,543 |
| Aug 25, 2026 | 9.27 | 9.97 | 9.03 | 9.81 | 9.81 | 8.40% | 55,322,656 |
| Aug 24, 2026 | 9.27 | 9.35 | 8.80 | 9.05 | 9.05 | -3.72% | 46,062,476 |
| Aug 21, 2026 | 9.19 | 9.65 | 9.10 | 9.40 | 9.40 | 3.64% | 36,909,508 |
| Aug 20, 2026 | 9.17 | 9.20 | 8.77 | 9.07 | 9.07 | -2.37% | 31,825,639 |
| Aug 19, 2026 | 8.68 | 9.35 | 8.53 | 9.29 | 9.29 | 7.52% | 35,945,686 |
| Aug 18, 2026 | 8.89 | 9.19 | 8.58 | 8.64 | 8.64 | -5.98% | 30,209,648 |
| Aug 17, 2026 | 9.49 | 9.61 | 9.13 | 9.19 | 9.19 | -2.13% | 23,280,784 |
| Aug 14, 2026 | 9.77 | 9.96 | 9.20 | 9.39 | 9.39 | -4.67% | 35,547,428 |