NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
7.75
-0.04 (-0.51%)
At close: Oct 2, 2026, 4:00 PM EDT
7.79
+0.04 (0.52%)
After-hours: Oct 2, 2026, 7:59 PM EDT
NuScale Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |