NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
21.39
-1.46 (-6.39%)
At close: Dec 5, 2025, 4:00 PM EST
21.53
+0.14 (0.65%)
After-hours: Dec 5, 2025, 7:59 PM EST
NuScale Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.34 | 22.42 | 21.30 | 21.39 | 21.39 | -6.39% | 25,601,281 |
| Dec 4, 2025 | 20.01 | 23.35 | 19.50 | 22.85 | 22.85 | 13.46% | 41,415,114 |
| Dec 3, 2025 | 18.76 | 20.32 | 18.21 | 20.14 | 20.14 | 6.50% | 25,314,938 |
| Dec 2, 2025 | 18.46 | 19.65 | 18.41 | 18.91 | 18.91 | 4.59% | 19,065,285 |
| Dec 1, 2025 | 19.28 | 19.33 | 18.05 | 18.08 | 18.08 | -9.60% | 20,473,219 |
| Nov 28, 2025 | 19.42 | 20.29 | 19.08 | 20.00 | 20.00 | 5.04% | 17,890,345 |
| Nov 26, 2025 | 19.06 | 19.25 | 18.20 | 19.04 | 19.04 | 1.66% | 19,868,540 |
| Nov 25, 2025 | 19.78 | 19.78 | 18.20 | 18.73 | 18.73 | -6.07% | 21,529,505 |
| Nov 24, 2025 | 19.00 | 19.98 | 18.44 | 19.94 | 19.94 | 7.20% | 22,736,464 |
| Nov 21, 2025 | 19.02 | 19.02 | 16.96 | 18.60 | 18.60 | -0.53% | 24,848,521 |
| Nov 20, 2025 | 22.62 | 22.69 | 18.58 | 18.70 | 18.70 | -11.50% | 31,531,941 |
| Nov 19, 2025 | 22.09 | 22.15 | 20.44 | 21.13 | 21.13 | -1.90% | 23,102,792 |
| Nov 18, 2025 | 21.15 | 22.37 | 20.70 | 21.54 | 21.54 | 2.28% | 23,969,044 |
| Nov 17, 2025 | 22.30 | 22.55 | 20.56 | 21.06 | 21.06 | -6.19% | 24,986,226 |
| Nov 14, 2025 | 21.93 | 23.45 | 21.56 | 22.45 | 22.45 | -3.02% | 26,045,236 |
| Nov 13, 2025 | 25.57 | 25.57 | 22.77 | 23.15 | 23.15 | -10.82% | 27,631,876 |
| Nov 12, 2025 | 27.05 | 27.78 | 25.59 | 25.96 | 25.96 | -2.92% | 20,965,116 |
| Nov 11, 2025 | 28.00 | 28.13 | 26.40 | 26.74 | 26.74 | -5.94% | 20,087,526 |
| Nov 10, 2025 | 32.06 | 32.09 | 27.56 | 28.43 | 28.43 | -6.30% | 31,545,998 |
| Nov 7, 2025 | 29.65 | 30.50 | 26.77 | 30.34 | 30.34 | -6.53% | 42,361,262 |
| Nov 6, 2025 | 37.24 | 37.41 | 32.32 | 32.46 | 32.46 | -14.38% | 23,758,773 |
| Nov 5, 2025 | 38.22 | 39.35 | 37.21 | 37.91 | 37.91 | 6.40% | 14,542,446 |
| Nov 4, 2025 | 39.50 | 40.15 | 35.62 | 35.63 | 35.63 | -12.74% | 17,619,185 |
| Nov 3, 2025 | 43.74 | 43.99 | 40.39 | 40.83 | 40.83 | -9.00% | 15,378,674 |
| Oct 31, 2025 | 43.75 | 45.54 | 42.08 | 44.87 | 44.87 | 6.20% | 17,574,995 |
| Oct 30, 2025 | 41.99 | 44.37 | 40.70 | 42.25 | 42.25 | -2.13% | 14,854,254 |
| Oct 29, 2025 | 42.16 | 44.43 | 40.53 | 43.17 | 43.17 | 2.49% | 18,613,562 |
| Oct 28, 2025 | 39.76 | 44.48 | 39.17 | 42.12 | 42.12 | 8.81% | 32,305,058 |
| Oct 27, 2025 | 38.87 | 39.59 | 36.93 | 38.71 | 38.71 | 2.60% | 14,938,420 |
| Oct 24, 2025 | 39.00 | 40.30 | 37.50 | 37.73 | 37.73 | 0.45% | 23,940,907 |
| Oct 23, 2025 | 35.21 | 38.26 | 34.38 | 37.56 | 37.56 | 8.18% | 21,950,136 |
| Oct 22, 2025 | 38.72 | 38.90 | 32.69 | 34.72 | 34.72 | -9.51% | 39,024,319 |
| Oct 21, 2025 | 41.13 | 41.74 | 38.32 | 38.37 | 38.37 | -13.21% | 30,772,159 |
| Oct 20, 2025 | 46.40 | 46.40 | 43.41 | 44.21 | 44.21 | -0.09% | 15,883,785 |
| Oct 17, 2025 | 48.00 | 48.67 | 42.67 | 44.25 | 44.25 | -7.12% | 30,755,019 |
| Oct 16, 2025 | 56.33 | 57.42 | 47.51 | 47.64 | 47.64 | -10.84% | 41,118,402 |
| Oct 15, 2025 | 48.24 | 56.16 | 47.95 | 53.43 | 53.43 | 16.68% | 61,078,570 |
| Oct 14, 2025 | 43.31 | 47.42 | 41.62 | 45.79 | 45.79 | 1.71% | 23,524,701 |
| Oct 13, 2025 | 41.84 | 46.40 | 41.70 | 45.02 | 45.02 | 14.73% | 30,071,283 |
| Oct 10, 2025 | 41.02 | 44.83 | 39.10 | 39.24 | 39.24 | -3.37% | 36,466,933 |
| Oct 9, 2025 | 38.95 | 41.61 | 38.43 | 40.61 | 40.61 | 6.31% | 22,078,397 |
| Oct 8, 2025 | 39.86 | 40.64 | 37.92 | 38.20 | 38.20 | -2.58% | 15,443,385 |
| Oct 7, 2025 | 42.31 | 44.20 | 39.05 | 39.21 | 39.21 | -6.51% | 19,406,605 |
| Oct 6, 2025 | 41.52 | 43.96 | 41.32 | 41.94 | 41.94 | 4.54% | 18,427,931 |
| Oct 3, 2025 | 39.37 | 41.25 | 38.67 | 40.12 | 40.12 | 1.54% | 17,498,447 |
| Oct 2, 2025 | 37.39 | 39.59 | 36.96 | 39.51 | 39.51 | 7.92% | 18,790,638 |
| Oct 1, 2025 | 36.02 | 37.05 | 35.25 | 36.61 | 36.61 | 1.69% | 13,151,390 |
| Sep 30, 2025 | 37.30 | 37.81 | 35.92 | 36.00 | 36.00 | -5.66% | 20,559,252 |
| Sep 29, 2025 | 39.75 | 40.33 | 37.82 | 38.16 | 38.16 | 0.42% | 15,753,886 |
| Sep 26, 2025 | 38.00 | 38.85 | 36.96 | 38.00 | 38.00 | 0.80% | 12,613,205 |
| Sep 25, 2025 | 38.00 | 39.25 | 36.19 | 37.70 | 37.70 | -4.97% | 21,368,744 |
| Sep 24, 2025 | 42.25 | 42.39 | 39.21 | 39.67 | 39.67 | -4.73% | 16,844,480 |
| Sep 23, 2025 | 44.50 | 44.70 | 41.07 | 41.64 | 41.64 | -7.47% | 21,098,411 |
| Sep 22, 2025 | 44.70 | 47.26 | 42.25 | 45.00 | 45.00 | -3.78% | 26,290,388 |
| Sep 19, 2025 | 39.20 | 47.00 | 39.00 | 46.77 | 46.77 | 22.69% | 52,070,386 |
| Sep 18, 2025 | 37.28 | 41.03 | 36.35 | 38.12 | 38.12 | 5.51% | 25,964,608 |
| Sep 17, 2025 | 36.97 | 37.00 | 35.13 | 36.13 | 36.13 | -3.03% | 12,722,138 |
| Sep 16, 2025 | 38.30 | 39.00 | 36.76 | 37.26 | 37.26 | -4.68% | 16,497,194 |
| Sep 15, 2025 | 37.79 | 39.46 | 35.88 | 39.09 | 39.09 | 7.57% | 23,182,911 |
| Sep 12, 2025 | 35.38 | 36.53 | 34.73 | 36.34 | 36.34 | 3.30% | 12,267,842 |
| Sep 11, 2025 | 35.04 | 35.60 | 34.40 | 35.18 | 35.18 | 2.54% | 12,726,966 |
| Sep 10, 2025 | 36.46 | 36.70 | 34.31 | 34.31 | 34.31 | -2.91% | 15,044,448 |
| Sep 9, 2025 | 34.30 | 35.36 | 33.98 | 35.34 | 35.34 | 4.09% | 11,157,488 |
| Sep 8, 2025 | 34.92 | 35.57 | 33.82 | 33.95 | 33.95 | -1.68% | 10,257,119 |
| Sep 5, 2025 | 37.65 | 37.65 | 34.50 | 34.53 | 34.53 | -4.16% | 13,121,700 |
| Sep 4, 2025 | 40.87 | 41.08 | 35.90 | 36.03 | 36.03 | -10.86% | 19,563,143 |
| Sep 3, 2025 | 39.27 | 43.11 | 38.50 | 40.42 | 40.42 | 8.54% | 32,491,281 |
| Sep 2, 2025 | 33.10 | 38.49 | 32.60 | 37.24 | 37.24 | 7.47% | 20,743,112 |
| Aug 29, 2025 | 36.30 | 36.58 | 34.30 | 34.65 | 34.65 | -5.02% | 8,497,666 |
| Aug 28, 2025 | 35.83 | 37.20 | 35.56 | 36.48 | 36.48 | 3.75% | 9,570,731 |
| Aug 27, 2025 | 36.06 | 36.43 | 34.86 | 35.16 | 35.16 | -2.39% | 7,621,336 |
| Aug 26, 2025 | 36.15 | 38.20 | 35.20 | 36.02 | 36.02 | 0.33% | 13,630,139 |
| Aug 25, 2025 | 36.04 | 36.46 | 34.30 | 35.90 | 35.90 | 2.45% | 9,671,352 |
| Aug 22, 2025 | 33.51 | 35.52 | 32.61 | 35.04 | 35.04 | 4.63% | 11,240,560 |
| Aug 21, 2025 | 34.63 | 34.77 | 33.04 | 33.49 | 33.49 | -0.89% | 10,181,650 |
| Aug 20, 2025 | 31.80 | 34.03 | 30.62 | 33.79 | 33.79 | 3.49% | 14,611,249 |
| Aug 19, 2025 | 35.05 | 35.32 | 32.50 | 32.65 | 32.65 | -6.66% | 11,004,754 |
| Aug 18, 2025 | 35.43 | 36.00 | 34.48 | 34.98 | 34.98 | -1.38% | 7,240,884 |
| Aug 15, 2025 | 35.98 | 36.14 | 34.43 | 35.47 | 35.47 | -1.28% | 9,087,444 |
| Aug 14, 2025 | 36.95 | 37.73 | 35.22 | 35.93 | 35.93 | -3.67% | 10,882,030 |
| Aug 13, 2025 | 39.25 | 39.50 | 36.31 | 37.30 | 37.30 | -2.28% | 13,281,567 |
| Aug 12, 2025 | 38.69 | 39.79 | 38.06 | 38.17 | 38.17 | -0.21% | 11,139,819 |
| Aug 11, 2025 | 39.98 | 40.74 | 38.02 | 38.25 | 38.25 | -2.80% | 13,769,785 |
| Aug 8, 2025 | 44.22 | 44.74 | 38.86 | 39.35 | 39.35 | -11.93% | 21,723,336 |
| Aug 7, 2025 | 46.50 | 46.72 | 43.34 | 44.68 | 44.68 | -2.72% | 12,678,603 |
| Aug 6, 2025 | 45.70 | 47.36 | 44.33 | 45.93 | 45.93 | 1.77% | 11,221,151 |
| Aug 5, 2025 | 44.50 | 48.56 | 43.70 | 45.13 | 45.13 | 4.03% | 16,985,955 |
| Aug 4, 2025 | 46.18 | 46.80 | 42.38 | 43.38 | 43.38 | -2.36% | 14,471,053 |
| Aug 1, 2025 | 45.72 | 45.98 | 41.91 | 44.43 | 44.43 | -11.51% | 26,341,435 |
| Jul 31, 2025 | 50.96 | 53.45 | 49.88 | 50.21 | 50.21 | -0.59% | 12,515,912 |
| Jul 30, 2025 | 49.59 | 52.24 | 49.01 | 50.51 | 50.51 | 3.14% | 10,481,071 |
| Jul 29, 2025 | 50.99 | 52.98 | 47.61 | 48.97 | 48.97 | -3.96% | 9,449,691 |
| Jul 28, 2025 | 53.30 | 53.50 | 49.39 | 50.99 | 50.99 | -1.32% | 9,616,813 |
| Jul 25, 2025 | 49.20 | 52.24 | 48.60 | 51.67 | 51.67 | 1.25% | 9,932,703 |
| Jul 24, 2025 | 47.34 | 53.39 | 46.74 | 51.03 | 51.03 | 6.65% | 17,648,622 |
| Jul 23, 2025 | 47.00 | 49.24 | 45.01 | 47.85 | 47.85 | 7.67% | 13,539,258 |
| Jul 22, 2025 | 45.87 | 45.87 | 42.12 | 44.44 | 44.44 | -2.20% | 10,660,434 |
| Jul 21, 2025 | 50.77 | 50.94 | 45.29 | 45.44 | 45.44 | -9.57% | 13,695,934 |
| Jul 18, 2025 | 47.11 | 50.88 | 46.12 | 50.25 | 50.25 | 7.30% | 14,382,336 |
| Jul 17, 2025 | 46.66 | 49.27 | 45.55 | 46.83 | 46.83 | 1.61% | 15,631,042 |