Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
12.16
+0.49 (4.20%)
At close: Mar 9, 2026, 4:00 PM EDT
12.10
-0.06 (-0.49%)
After-hours: Mar 9, 2026, 7:15 PM EDT

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.3912.3411.2212.1612.164.20%19,320,651
Mar 6, 202611.8312.2311.6111.6711.67-4.19%23,867,258
Mar 5, 202612.2312.5911.7512.1812.18-2.87%19,704,458
Mar 4, 202612.5613.0912.5012.5412.540.08%17,830,398
Mar 3, 202612.4012.8511.7412.5312.53-3.98%22,948,534
Mar 2, 202612.3013.4812.2713.0513.051.56%25,761,134
Feb 27, 202613.2013.4512.6812.8512.85-3.60%24,063,003
Feb 26, 202612.9413.4812.6413.3313.331.14%25,623,710
Feb 25, 202613.5113.5713.0413.1813.18-1.86%22,030,899
Feb 24, 202612.3313.4912.0413.4313.436.59%23,550,774
Feb 23, 202613.1213.2012.1112.6012.60-6.25%29,280,589
Feb 20, 202614.2514.5613.3313.4413.44-8.20%25,157,188
Feb 19, 202613.9614.6713.5114.6414.643.10%19,468,235
Feb 18, 202614.1214.6113.7614.2014.20-0.49%18,931,699
Feb 17, 202614.1214.4613.3414.2714.27-0.28%25,882,986
Feb 13, 202614.2314.7713.6614.3114.312.29%23,160,037
Feb 12, 202616.5216.5413.9713.9913.99-10.15%35,001,008
Feb 11, 202616.8316.9014.8615.5715.57-6.99%26,051,690
Feb 10, 202617.4317.7716.7316.7416.74-5.32%15,760,912
Feb 9, 202617.1517.8316.7417.6817.680.86%18,660,579
Feb 6, 202615.7517.8815.4717.5317.5318.13%31,226,813
Feb 5, 202615.9215.9514.6814.8414.84-8.40%23,716,740
Feb 4, 202617.6417.6615.1816.2016.20-9.40%28,097,728
Feb 3, 202617.0717.9616.3517.8817.888.50%24,677,490
Feb 2, 202617.2717.4216.3716.4816.48-5.72%21,204,430
Jan 30, 202618.4719.1317.3317.4817.48-7.61%25,383,968
Jan 29, 202619.7820.0718.1318.9218.92-7.62%28,197,628
Jan 28, 202619.4120.9319.0120.4820.486.67%29,061,921
Jan 27, 202618.5519.3217.6819.2019.204.35%24,780,035
Jan 26, 202619.5120.0718.2818.4018.40-6.93%21,815,198
Jan 23, 202620.8220.8419.4019.7719.77-4.22%23,742,758
Jan 22, 202620.3521.0619.7720.6420.644.51%33,408,537
Jan 21, 202620.1621.1518.4319.7519.753.95%50,777,527
Jan 20, 202619.3920.0818.8919.0019.00-5.89%27,215,008
Jan 16, 202619.4420.5518.8620.1920.196.83%34,564,534
Jan 15, 202619.8519.9218.8318.9018.90-4.69%22,803,710
Jan 14, 202618.9919.9918.4719.8319.833.12%19,352,883
Jan 13, 202620.0820.3019.0719.2319.23-2.48%19,108,850
Jan 12, 202620.3220.4319.5219.7219.72-3.85%25,563,221
Jan 9, 202621.4922.2920.3220.5120.514.27%50,857,945
Jan 8, 202619.1819.9818.7219.6719.671.03%23,436,902
Jan 7, 202618.9520.2718.4819.4719.47-0.51%34,715,225
Jan 6, 202619.5820.2218.1719.5719.574.21%50,272,014
Jan 5, 202617.9519.5517.3418.7818.7815.14%67,831,096
Jan 2, 202614.5616.4714.3216.3116.3115.10%30,493,873
Dec 31, 202514.3214.4313.9814.1714.17-0.98%16,530,273
Dec 30, 202514.6314.7414.0714.3114.31-1.17%19,257,683
Dec 29, 202514.3115.2914.2914.4814.48-2.49%25,880,164
Dec 26, 202515.8915.8914.7614.8514.85-7.65%23,918,325
Dec 24, 202515.9616.1315.5316.0816.080.69%9,389,164
Dec 23, 202516.1516.3115.7715.9715.97-2.80%17,650,871
Dec 22, 202516.5417.2616.1616.4316.432.24%24,347,154
Dec 19, 202515.9916.6115.9416.0716.071.77%27,483,785
Dec 18, 202516.4816.8315.6515.7915.790.38%17,176,797
Dec 17, 202515.7315.7315.7315.7315.73-8.12%21,290,680
Dec 16, 202517.1117.6016.6117.1217.12-1.67%20,265,305
Dec 15, 202518.6818.7117.3717.4117.41-5.07%21,462,443
Dec 12, 202520.8420.9018.3318.3418.34-13.57%28,224,953
Dec 11, 202519.8721.2618.8121.2221.224.43%21,995,664
Dec 10, 202520.6221.1219.7720.3220.32-4.69%22,245,123
Dec 9, 202520.9021.9520.6221.3221.32-1.11%16,150,569
Dec 8, 202522.3522.9620.8621.5621.560.79%24,203,995
Dec 5, 202522.3422.4221.3021.3921.39-6.39%25,601,281
Dec 4, 202520.0123.3519.5022.8522.8513.46%41,415,114
Dec 3, 202518.7620.3218.2120.1420.146.50%25,314,938
Dec 2, 202518.4619.6518.4118.9118.914.59%19,065,285
Dec 1, 202519.2819.3318.0518.0818.08-9.60%20,473,219
Nov 28, 202519.4220.2919.0820.0020.005.04%17,890,345
Nov 26, 202519.0619.2518.2019.0419.041.66%19,868,540
Nov 25, 202519.7819.7818.2018.7318.73-6.07%21,529,505
Nov 24, 202519.0019.9818.4419.9419.947.20%22,736,464
Nov 21, 202519.0219.0216.9618.6018.60-0.53%24,848,521
Nov 20, 202522.6222.6918.5818.7018.70-11.50%31,531,941
Nov 19, 202522.0922.1520.4421.1321.13-1.90%23,102,792
Nov 18, 202521.1522.3720.7021.5421.542.28%23,969,044
Nov 17, 202522.3022.5520.5621.0621.06-6.19%24,986,226
Nov 14, 202521.9323.4521.5622.4522.45-3.02%26,045,236
Nov 13, 202525.5725.5722.7723.1523.15-10.82%27,631,876
Nov 12, 202527.0527.7825.5925.9625.96-2.92%20,965,116
Nov 11, 202528.0028.1326.4026.7426.74-5.94%20,087,526
Nov 10, 202532.0632.0927.5628.4328.43-6.30%31,545,998
Nov 7, 202529.6530.5026.7730.3430.34-6.53%42,361,262
Nov 6, 202537.2437.4132.3232.4632.46-14.38%23,758,773
Nov 5, 202538.2239.3537.2137.9137.916.40%14,542,446
Nov 4, 202539.5040.1535.6235.6335.63-12.74%17,619,185
Nov 3, 202543.7443.9940.3940.8340.83-9.00%15,378,674
Oct 31, 202543.7545.5442.0844.8744.876.20%17,574,995
Oct 30, 202541.9944.3740.7042.2542.25-2.13%14,854,254
Oct 29, 202542.1644.4340.5343.1743.172.49%18,613,562
Oct 28, 202539.7644.4839.1742.1242.128.81%32,305,058
Oct 27, 202538.8739.5936.9338.7138.712.60%14,938,420
Oct 24, 202539.0040.3037.5037.7337.730.45%23,940,907
Oct 23, 202535.2138.2634.3837.5637.568.18%21,950,136
Oct 22, 202538.7238.9032.6934.7234.72-9.51%39,024,319
Oct 21, 202541.1341.7438.3238.3738.37-13.21%30,772,159
Oct 20, 202546.4046.4043.4144.2144.21-0.09%15,883,785
Oct 17, 202548.0048.6742.6744.2544.25-7.12%30,755,019
Oct 16, 202556.3357.4247.5147.6447.64-10.84%41,118,402
Oct 15, 202548.2456.1647.9553.4353.4316.68%61,078,570
Oct 14, 202543.3147.4241.6245.7945.791.71%23,524,701