NuScale Power Corporation (SMR)

NYSE: SMR · Real-Time Price · USD

11.74

+1.40 (13.54%)

At close: Jun 18, 2026, 4:00 PM EDT

11.67

-0.07 (-0.60%)

After-hours: Jun 18, 2026, 7:59 PM EDT

NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.57	11.80	10.46	11.74	11.74	13.54%	62,850,999
Jun 17, 2026	9.85	10.90	9.82	10.34	10.34	4.55%	47,534,693
Jun 16, 2026	10.50	10.83	9.86	9.89	9.89	-7.05%	31,204,762
Jun 15, 2026	10.44	11.25	10.44	10.64	10.64	7.58%	36,361,428
Jun 12, 2026	9.80	10.30	9.66	9.89	9.89	3.34%	30,838,985
Jun 11, 2026	9.22	9.79	9.12	9.57	9.57	3.01%	35,151,362
Jun 10, 2026	9.92	10.19	9.28	9.29	9.29	-7.10%	27,059,882
Jun 9, 2026	10.74	11.02	9.59	10.00	10.00	-7.06%	38,698,802
Jun 8, 2026	10.90	10.98	10.57	10.76	10.76	2.48%	23,044,079
Jun 5, 2026	12.20	12.24	10.15	10.50	10.50	-12.50%	48,978,366
Jun 4, 2026	12.16	12.30	11.83	12.00	12.00	-2.20%	26,768,363
Jun 3, 2026	13.43	13.52	11.99	12.27	12.27	-12.04%	52,126,331
Jun 2, 2026	12.61	14.30	12.51	13.95	13.95	8.22%	63,451,598
Jun 1, 2026	12.48	13.40	11.98	12.89	12.89	1.74%	40,959,391
May 29, 2026	12.17	13.10	11.64	12.67	12.67	3.94%	43,868,946
May 28, 2026	11.78	12.60	11.54	12.19	12.19	0.99%	25,581,011
May 27, 2026	12.12	12.39	11.66	12.07	12.07	-1.23%	23,383,961
May 26, 2026	11.99	12.69	11.95	12.22	12.22	7.19%	44,391,540
May 22, 2026	11.14	11.81	11.14	11.40	11.40	0.62%	29,837,124
May 21, 2026	10.32	11.39	10.25	11.33	11.33	9.05%	30,401,422
May 20, 2026	10.17	10.65	9.98	10.39	10.39	3.28%	21,413,929
May 19, 2026	10.27	10.30	9.67	10.06	10.06	-4.01%	28,469,280
May 18, 2026	11.20	11.21	10.18	10.48	10.48	-6.68%	31,628,346
May 15, 2026	11.63	11.63	11.16	11.23	11.23	-6.88%	25,080,518
May 14, 2026	11.88	12.33	11.40	12.06	12.06	0.84%	28,249,021
May 13, 2026	12.03	12.44	11.74	11.96	11.96	-0.33%	28,484,675
May 12, 2026	12.99	13.00	11.48	12.00	12.00	-9.71%	41,155,162
May 11, 2026	12.29	13.63	11.82	13.29	13.29	5.90%	48,204,152
May 8, 2026	12.34	12.56	11.62	12.55	12.55	-0.24%	38,130,362
May 7, 2026	13.02	13.23	12.23	12.58	12.58	-6.95%	39,193,525
May 6, 2026	12.10	13.67	12.09	13.52	13.52	13.90%	45,605,345
May 5, 2026	12.21	12.39	11.58	11.87	11.87	-2.55%	18,635,023
May 4, 2026	12.11	12.48	11.90	12.18	12.18	0.33%	20,076,275
May 1, 2026	12.23	12.41	11.85	12.14	12.14	-2.57%	20,538,333
Apr 30, 2026	11.44	12.52	11.36	12.46	12.46	10.07%	27,772,153
Apr 29, 2026	11.98	11.98	10.83	11.32	11.32	-4.23%	26,497,961
Apr 28, 2026	11.96	12.19	11.52	11.82	11.82	-6.56%	27,141,219
Apr 27, 2026	11.76	12.74	11.70	12.65	12.65	5.77%	34,184,946
Apr 24, 2026	13.20	13.49	11.88	11.96	11.96	-5.97%	35,018,601
Apr 23, 2026	14.03	14.20	12.21	12.72	12.72	-6.26%	67,600,182
Apr 22, 2026	12.15	13.63	12.10	13.57	13.57	16.28%	55,203,543
Apr 21, 2026	12.95	12.95	11.55	11.67	11.67	-8.76%	46,653,825
Apr 20, 2026	12.28	12.90	12.01	12.79	12.79	1.11%	35,210,156
Apr 17, 2026	11.98	13.30	11.86	12.65	12.65	10.87%	67,121,918
Apr 16, 2026	12.41	12.42	11.03	11.41	11.41	-2.56%	67,867,366
Apr 15, 2026	10.80	12.02	10.77	11.71	11.71	14.24%	58,700,581
Apr 14, 2026	10.34	11.26	9.96	10.25	10.25	6.99%	42,621,137
Apr 13, 2026	9.06	9.65	8.85	9.58	9.58	4.02%	25,411,908
Apr 10, 2026	9.50	9.72	9.17	9.21	9.21	-0.97%	19,091,476
Apr 9, 2026	9.62	9.85	9.28	9.30	9.30	-5.68%	19,961,186