NuScale Power Corporation (SMR)
NYSE: SMR
· Real-Time Price · USD
33.45
-0.34 (-1.01%)
At close: Aug 21, 2025, 3:59 PM
33.55
0.28%
After-hours: Aug 21, 2025, 07:51 PM EDT
SMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.80 | 34.03 | 30.62 | 33.79 | 33.79 | 3.49% | 14,223,677 |
| Aug 19, 2025 | 35.05 | 35.32 | 32.50 | 32.65 | 32.65 | -6.66% | 11,004,800 |
| Aug 18, 2025 | 35.43 | 36.00 | 34.48 | 34.98 | 34.98 | -1.38% | 7,240,900 |
| 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 | 39.24 | 39.50 | 36.31 | 37.30 | 37.30 | -2.28% | 13,281,600 |
| 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% | 13,769,800 |
| Aug 8, 2025 | 44.22 | 44.74 | 38.85 | 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% | 11,221,200 |
| Aug 5, 2025 | 44.50 | 48.56 | 43.70 | 45.13 | 45.13 | 4.03% | 16,986,000 |
| Aug 4, 2025 | 46.18 | 46.80 | 42.38 | 43.38 | 43.38 | -2.36% | 14,471,100 |
| 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% | 10,481,100 |
| Jul 29, 2025 | 50.99 | 52.98 | 47.61 | 48.97 | 48.97 | -3.96% | 9,449,700 |
| 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 |