NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
9.40
+0.33 (3.64%)
Aug 21, 2026, 4:00 PM EDT - Market closed
NuScale Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9.49 | 10.14 | 9.41 | 9.85 | 9.85 | 2.71% | 34,918,161 |
| Aug 12, 2026 | 9.84 | 9.94 | 9.37 | 9.59 | 9.59 | -3.03% | 28,881,291 |
| Aug 11, 2026 | 9.36 | 9.95 | 9.17 | 9.89 | 9.89 | 7.73% | 25,270,847 |
| Aug 10, 2026 | 9.79 | 9.87 | 9.18 | 9.18 | 9.18 | -6.52% | 21,517,356 |
| Aug 7, 2026 | 9.69 | 10.03 | 9.37 | 9.82 | 9.82 | 3.70% | 30,160,646 |
| Aug 6, 2026 | 9.34 | 9.87 | 9.15 | 9.47 | 9.47 | 0.96% | 33,220,491 |
| Aug 5, 2026 | 9.42 | 9.51 | 9.09 | 9.38 | 9.38 | -1.16% | 30,659,241 |
| Aug 4, 2026 | 9.19 | 9.71 | 9.19 | 9.49 | 9.49 | 5.33% | 24,902,333 |
| Aug 3, 2026 | 8.47 | 9.13 | 8.29 | 9.01 | 9.01 | 7.01% | 27,586,590 |
| Jul 31, 2026 | 8.88 | 9.01 | 8.39 | 8.42 | 8.42 | -2.09% | 38,605,677 |
| Jul 30, 2026 | 7.89 | 8.68 | 7.79 | 8.60 | 8.60 | 13.31% | 34,700,296 |
| Jul 29, 2026 | 8.00 | 8.34 | 7.54 | 7.59 | 7.59 | -7.66% | 31,081,781 |
| Jul 28, 2026 | 8.17 | 8.42 | 7.80 | 8.22 | 8.22 | -3.75% | 26,975,297 |
| Jul 27, 2026 | 8.33 | 8.64 | 8.06 | 8.54 | 8.54 | 5.56% | 30,148,163 |
| Jul 24, 2026 | 8.69 | 8.81 | 8.07 | 8.09 | 8.09 | -8.17% | 34,722,282 |
| Jul 23, 2026 | 8.49 | 8.92 | 8.36 | 8.81 | 8.81 | 1.50% | 29,599,413 |
| Jul 22, 2026 | 8.67 | 8.95 | 8.51 | 8.68 | 8.68 | -0.34% | 39,716,222 |
| Jul 21, 2026 | 8.10 | 8.74 | 8.10 | 8.71 | 8.71 | 9.42% | 35,370,656 |
| Jul 20, 2026 | 7.77 | 8.08 | 7.58 | 7.96 | 7.96 | 3.11% | 36,260,817 |
| Jul 17, 2026 | 7.41 | 7.90 | 7.21 | 7.72 | 7.72 | 1.05% | 22,266,421 |
| Jul 16, 2026 | 8.12 | 8.13 | 7.52 | 7.64 | 7.64 | -8.61% | 28,714,862 |
| Jul 15, 2026 | 8.59 | 8.91 | 8.07 | 8.36 | 8.36 | -2.79% | 20,435,530 |
| Jul 14, 2026 | 8.60 | 8.69 | 8.38 | 8.60 | 8.60 | 2.99% | 23,756,593 |
| Jul 13, 2026 | 8.87 | 8.97 | 8.27 | 8.35 | 8.35 | -7.63% | 38,659,280 |
| Jul 10, 2026 | 9.17 | 9.24 | 8.77 | 9.04 | 9.04 | 0.11% | 25,026,880 |
| Jul 9, 2026 | 8.88 | 9.19 | 8.69 | 9.03 | 9.03 | 3.08% | 20,769,191 |
| Jul 8, 2026 | 8.76 | 9.07 | 8.55 | 8.76 | 8.76 | -2.23% | 17,854,101 |
| Jul 7, 2026 | 9.39 | 9.46 | 8.64 | 8.96 | 8.96 | -6.76% | 29,754,091 |
| Jul 6, 2026 | 9.72 | 10.12 | 9.55 | 9.61 | 9.61 | -1.54% | 22,479,952 |
| Jul 2, 2026 | 10.20 | 10.87 | 9.60 | 9.76 | 9.76 | -3.84% | 27,843,079 |
| Jul 1, 2026 | 10.19 | 10.56 | 10.01 | 10.15 | 10.15 | 1.20% | 22,951,605 |
| Jun 30, 2026 | 10.18 | 10.34 | 9.72 | 10.03 | 10.03 | -2.24% | 23,091,045 |
| Jun 29, 2026 | 10.28 | 10.52 | 9.84 | 10.26 | 10.26 | 1.58% | 20,561,317 |
| Jun 26, 2026 | 9.77 | 10.29 | 9.74 | 10.10 | 10.10 | 0.30% | 43,853,433 |
| Jun 25, 2026 | 10.45 | 10.54 | 9.81 | 10.07 | 10.07 | -1.37% | 22,275,126 |
| Jun 24, 2026 | 10.66 | 10.70 | 9.97 | 10.21 | 10.21 | -5.99% | 32,556,126 |
| Jun 23, 2026 | 10.62 | 11.82 | 10.61 | 10.86 | 10.86 | -3.38% | 31,618,289 |
| Jun 22, 2026 | 11.22 | 11.85 | 11.04 | 11.24 | 11.24 | -4.26% | 33,323,798 |
| 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 |