NuScale Power Corporation (SMR)
NYSE: SMR · Real-Time Price · USD
10.10
+0.03 (0.30%)
At close: Jun 26, 2026, 4:00 PM EDT
10.12
+0.02 (0.20%)
After-hours: Jun 26, 2026, 7:59 PM EDT
NuScale Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 9.92 | 10.19 | 9.28 | 9.29 | 9.29 | -7.10% | 27,059,882 |
| Jun 9, 2026 | 10.74 | 11.02 | 9.59 | 10.00 | 10.00 | -7.06% | 38,698,802 |
| Jun 8, 2026 | 10.90 | 10.98 | 10.57 | 10.76 | 10.76 | 2.48% | 23,044,079 |
| Jun 5, 2026 | 12.20 | 12.24 | 10.15 | 10.50 | 10.50 | -12.50% | 48,978,366 |
| Jun 4, 2026 | 12.16 | 12.30 | 11.83 | 12.00 | 12.00 | -2.20% | 26,768,363 |
| Jun 3, 2026 | 13.43 | 13.52 | 11.99 | 12.27 | 12.27 | -12.04% | 52,126,331 |
| Jun 2, 2026 | 12.61 | 14.30 | 12.51 | 13.95 | 13.95 | 8.22% | 63,451,598 |
| Jun 1, 2026 | 12.48 | 13.40 | 11.98 | 12.89 | 12.89 | 1.74% | 40,959,391 |
| May 29, 2026 | 12.17 | 13.10 | 11.64 | 12.67 | 12.67 | 3.94% | 43,868,946 |
| May 28, 2026 | 11.78 | 12.60 | 11.54 | 12.19 | 12.19 | 0.99% | 25,581,011 |
| May 27, 2026 | 12.12 | 12.39 | 11.66 | 12.07 | 12.07 | -1.23% | 23,383,961 |
| May 26, 2026 | 11.99 | 12.69 | 11.95 | 12.22 | 12.22 | 7.19% | 44,391,540 |
| May 22, 2026 | 11.14 | 11.81 | 11.14 | 11.40 | 11.40 | 0.62% | 29,837,124 |
| May 21, 2026 | 10.32 | 11.39 | 10.25 | 11.33 | 11.33 | 9.05% | 30,401,422 |
| May 20, 2026 | 10.17 | 10.65 | 9.98 | 10.39 | 10.39 | 3.28% | 21,413,929 |
| May 19, 2026 | 10.27 | 10.30 | 9.67 | 10.06 | 10.06 | -4.01% | 28,469,280 |
| May 18, 2026 | 11.20 | 11.21 | 10.18 | 10.48 | 10.48 | -6.68% | 31,628,346 |
| May 15, 2026 | 11.63 | 11.63 | 11.16 | 11.23 | 11.23 | -6.88% | 25,080,518 |
| May 14, 2026 | 11.88 | 12.33 | 11.40 | 12.06 | 12.06 | 0.84% | 28,249,021 |
| May 13, 2026 | 12.03 | 12.44 | 11.74 | 11.96 | 11.96 | -0.33% | 28,484,675 |
| May 12, 2026 | 12.99 | 13.00 | 11.48 | 12.00 | 12.00 | -9.71% | 41,155,162 |
| May 11, 2026 | 12.29 | 13.63 | 11.82 | 13.29 | 13.29 | 5.90% | 48,204,152 |
| May 8, 2026 | 12.34 | 12.56 | 11.62 | 12.55 | 12.55 | -0.24% | 38,130,362 |
| May 7, 2026 | 13.02 | 13.23 | 12.23 | 12.58 | 12.58 | -6.95% | 39,193,525 |
| May 6, 2026 | 12.10 | 13.67 | 12.09 | 13.52 | 13.52 | 13.90% | 45,605,345 |
| May 5, 2026 | 12.21 | 12.39 | 11.58 | 11.87 | 11.87 | -2.55% | 18,635,023 |
| May 4, 2026 | 12.11 | 12.48 | 11.90 | 12.18 | 12.18 | 0.33% | 20,076,275 |
| May 1, 2026 | 12.23 | 12.41 | 11.85 | 12.14 | 12.14 | -2.57% | 20,538,333 |
| Apr 30, 2026 | 11.44 | 12.52 | 11.36 | 12.46 | 12.46 | 10.07% | 27,772,153 |
| Apr 29, 2026 | 11.98 | 11.98 | 10.83 | 11.32 | 11.32 | -4.23% | 26,497,961 |
| Apr 28, 2026 | 11.96 | 12.19 | 11.52 | 11.82 | 11.82 | -6.56% | 27,141,219 |
| Apr 27, 2026 | 11.76 | 12.74 | 11.70 | 12.65 | 12.65 | 5.77% | 34,184,946 |
| Apr 24, 2026 | 13.20 | 13.49 | 11.88 | 11.96 | 11.96 | -5.97% | 35,018,601 |
| Apr 23, 2026 | 14.03 | 14.20 | 12.21 | 12.72 | 12.72 | -6.26% | 67,600,182 |
| Apr 22, 2026 | 12.15 | 13.63 | 12.10 | 13.57 | 13.57 | 16.28% | 55,203,543 |
| Apr 21, 2026 | 12.95 | 12.95 | 11.55 | 11.67 | 11.67 | -8.76% | 46,653,825 |
| Apr 20, 2026 | 12.28 | 12.90 | 12.01 | 12.79 | 12.79 | 1.11% | 35,210,156 |
| Apr 17, 2026 | 11.98 | 13.30 | 11.86 | 12.65 | 12.65 | 10.87% | 67,121,918 |
| Apr 16, 2026 | 12.41 | 12.42 | 11.03 | 11.41 | 11.41 | -2.56% | 67,867,366 |
| Apr 15, 2026 | 10.80 | 12.02 | 10.77 | 11.71 | 11.71 | 14.24% | 58,700,581 |
| Apr 14, 2026 | 10.34 | 11.26 | 9.96 | 10.25 | 10.25 | 6.99% | 42,621,137 |
| Apr 13, 2026 | 9.06 | 9.65 | 8.85 | 9.58 | 9.58 | 4.02% | 25,411,908 |
| Apr 10, 2026 | 9.50 | 9.72 | 9.17 | 9.21 | 9.21 | -0.97% | 19,091,476 |
| Apr 9, 2026 | 9.62 | 9.85 | 9.28 | 9.30 | 9.30 | -5.68% | 19,961,186 |
| Apr 8, 2026 | 9.82 | 10.21 | 9.65 | 9.86 | 9.86 | 7.64% | 29,388,997 |
| Apr 7, 2026 | 9.98 | 10.06 | 9.14 | 9.16 | 9.16 | -9.93% | 36,713,787 |
| Apr 6, 2026 | 10.10 | 10.51 | 10.05 | 10.17 | 10.17 | 0.20% | 17,819,805 |
| Apr 2, 2026 | 9.92 | 10.35 | 9.66 | 10.15 | 10.15 | -1.07% | 26,380,290 |
| Apr 1, 2026 | 10.90 | 11.00 | 10.11 | 10.26 | 10.26 | -5.35% | 23,241,658 |
| Mar 31, 2026 | 10.33 | 10.92 | 10.25 | 10.84 | 10.84 | 5.76% | 19,431,761 |
| Mar 30, 2026 | 10.48 | 10.70 | 10.01 | 10.25 | 10.25 | -0.49% | 20,844,816 |
| Mar 27, 2026 | 10.76 | 10.80 | 10.15 | 10.30 | 10.30 | -6.28% | 21,049,726 |
| Mar 26, 2026 | 11.39 | 11.61 | 10.93 | 10.99 | 10.99 | -5.99% | 16,127,445 |
| Mar 25, 2026 | 11.77 | 12.00 | 11.51 | 11.69 | 11.69 | 2.27% | 12,987,277 |
| Mar 24, 2026 | 11.52 | 11.61 | 11.15 | 11.43 | 11.43 | -2.31% | 17,912,786 |
| Mar 23, 2026 | 11.54 | 12.10 | 11.33 | 11.70 | 11.70 | 2.27% | 18,134,604 |
| Mar 20, 2026 | 11.86 | 12.05 | 11.18 | 11.44 | 11.44 | -4.59% | 31,825,073 |
| Mar 19, 2026 | 11.73 | 12.17 | 11.39 | 11.99 | 11.99 | -0.33% | 19,320,721 |
| Mar 18, 2026 | 12.10 | 12.45 | 11.97 | 12.03 | 12.03 | -3.30% | 15,784,576 |
| Mar 17, 2026 | 12.32 | 12.70 | 11.92 | 12.44 | 12.44 | 3.93% | 22,279,297 |
| Mar 16, 2026 | 11.97 | 12.18 | 11.64 | 11.97 | 11.97 | 1.44% | 19,342,343 |
| Mar 13, 2026 | 11.98 | 12.26 | 11.54 | 11.80 | 11.80 | 0.34% | 15,198,770 |
| Mar 12, 2026 | 12.10 | 12.34 | 11.71 | 11.76 | 11.76 | -5.01% | 15,996,089 |
| Mar 11, 2026 | 12.05 | 12.56 | 12.00 | 12.38 | 12.38 | 2.91% | 18,461,552 |
| Mar 10, 2026 | 12.18 | 12.56 | 12.00 | 12.03 | 12.03 | -1.07% | 17,361,990 |
| Mar 9, 2026 | 11.39 | 12.34 | 11.22 | 12.16 | 12.16 | 4.20% | 19,611,026 |
| Mar 6, 2026 | 11.83 | 12.23 | 11.61 | 11.67 | 11.67 | -4.19% | 25,180,275 |
| Mar 5, 2026 | 12.23 | 12.59 | 11.75 | 12.18 | 12.18 | -2.87% | 19,816,819 |
| Mar 4, 2026 | 12.56 | 13.09 | 12.50 | 12.54 | 12.54 | 0.08% | 18,067,263 |
| Mar 3, 2026 | 12.40 | 12.85 | 11.74 | 12.53 | 12.53 | -3.98% | 23,757,487 |
| Mar 2, 2026 | 12.30 | 13.48 | 12.27 | 13.05 | 13.05 | 1.56% | 25,880,134 |
| Feb 27, 2026 | 13.20 | 13.45 | 12.68 | 12.85 | 12.85 | -3.60% | 24,940,742 |
| Feb 26, 2026 | 12.94 | 13.48 | 12.64 | 13.33 | 13.33 | 1.14% | 27,785,448 |
| Feb 25, 2026 | 13.51 | 13.57 | 13.04 | 13.18 | 13.18 | -1.86% | 22,497,024 |
| Feb 24, 2026 | 12.33 | 13.49 | 12.04 | 13.43 | 13.43 | 6.59% | 24,592,183 |
| Feb 23, 2026 | 13.12 | 13.20 | 12.11 | 12.60 | 12.60 | -6.25% | 29,562,413 |
| Feb 20, 2026 | 14.25 | 14.56 | 13.33 | 13.44 | 13.44 | -8.20% | 25,553,548 |
| Feb 19, 2026 | 13.96 | 14.67 | 13.51 | 14.64 | 14.64 | 3.10% | 19,686,392 |
| Feb 18, 2026 | 14.12 | 14.61 | 13.76 | 14.20 | 14.20 | -0.49% | 19,348,823 |
| Feb 17, 2026 | 14.12 | 14.46 | 13.34 | 14.27 | 14.27 | -0.28% | 26,562,554 |
| Feb 13, 2026 | 14.23 | 14.77 | 13.66 | 14.31 | 14.31 | 2.29% | 23,714,107 |
| Feb 12, 2026 | 16.52 | 16.54 | 13.97 | 13.99 | 13.99 | -10.15% | 35,991,918 |
| Feb 11, 2026 | 16.83 | 16.90 | 14.86 | 15.57 | 15.57 | -6.99% | 27,031,963 |
| Feb 10, 2026 | 17.43 | 17.77 | 16.73 | 16.74 | 16.74 | -5.32% | 16,379,068 |
| Feb 9, 2026 | 17.15 | 17.83 | 16.74 | 17.68 | 17.68 | 0.86% | 18,801,724 |
| Feb 6, 2026 | 15.75 | 17.88 | 15.47 | 17.53 | 17.53 | 18.13% | 32,154,238 |
| Feb 5, 2026 | 15.92 | 15.95 | 14.68 | 14.84 | 14.84 | -8.40% | 24,962,119 |
| Feb 4, 2026 | 17.64 | 17.66 | 15.18 | 16.20 | 16.20 | -9.40% | 28,647,523 |
| Feb 3, 2026 | 17.07 | 17.96 | 16.35 | 17.88 | 17.88 | 8.50% | 24,684,356 |