Skip to main content
NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
11.82
-0.83 (-6.56%)
At close: Apr 28, 2026, 4:00 PM EDT
12.12
+0.30 (2.54%)
Pre-market: Apr 29, 2026, 6:22 AM EDT

NuScale Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.9612.1911.5211.8211.82-6.56%26,833,932
Apr 27, 202611.7612.7411.7012.6512.655.77%33,827,583
Apr 24, 202613.2013.4911.8811.9611.96-5.97%34,395,449
Apr 23, 202614.0314.2012.2112.7212.72-6.26%66,755,498
Apr 22, 202612.1513.6312.1013.5713.5716.28%53,924,005
Apr 21, 202612.9512.9511.5511.6711.67-8.76%45,852,143
Apr 20, 202612.2812.9012.0112.7912.791.11%34,560,582
Apr 17, 202611.9813.3011.8612.6512.6510.87%66,423,744
Apr 16, 202612.4112.4211.0311.4111.41-2.56%67,282,542
Apr 15, 202610.8012.0210.7711.7111.7114.24%57,404,824
Apr 14, 202610.3411.269.9610.2510.256.99%41,957,026
Apr 13, 20269.069.658.859.589.584.02%25,038,877
Apr 10, 20269.509.729.179.219.21-0.97%18,933,345
Apr 9, 20269.629.859.289.309.30-5.68%19,789,383
Apr 8, 20269.8210.219.659.869.867.64%29,260,739
Apr 7, 20269.9810.069.149.169.16-9.93%34,607,819
Apr 6, 202610.1010.5110.0510.1710.170.20%17,741,885
Apr 2, 20269.9210.359.6610.1510.15-1.07%26,155,357
Apr 1, 202610.9011.0010.1110.2610.26-5.35%23,041,708
Mar 31, 202610.3310.9210.2510.8410.845.76%19,271,745
Mar 30, 202610.4810.7010.0110.2510.25-0.49%20,008,792
Mar 27, 202610.7610.8010.1510.3010.30-6.28%20,747,112
Mar 26, 202611.3911.6110.9310.9910.99-5.99%15,896,525
Mar 25, 202611.7712.0011.5111.6911.692.27%12,921,093
Mar 24, 202611.5211.6111.1511.4311.43-2.31%17,431,448
Mar 23, 202611.5412.1011.3311.7011.702.27%18,037,664
Mar 20, 202611.8612.0511.1811.4411.44-4.59%30,168,500
Mar 19, 202611.7312.1711.3911.9911.99-0.33%18,039,873
Mar 18, 202612.1012.4511.9712.0312.03-3.30%15,603,074
Mar 17, 202612.3212.7011.9212.4412.443.93%22,130,733
Mar 16, 202611.9712.1811.6411.9711.971.44%18,422,211
Mar 13, 202611.9812.2611.5411.8011.800.34%15,071,701
Mar 12, 202612.1012.3411.7111.7611.76-5.01%15,825,463
Mar 11, 202612.0512.5612.0012.3812.382.91%16,776,326
Mar 10, 202612.1812.5612.0012.0312.03-1.07%17,093,944
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