NuScale Power Corporation (SMR)
15.36
0.11 (0.72%)
At close: Apr 15, 2025, 3:59 PM
15.00
-2.31%
After-hours: Apr 15, 2025, 07:59 PM EDT
NuScale Power Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 15.77 | 15.77 | 15.83 | 15.83 | 14.81 | 14.81 | 15.25 | 15.25 | 0.66% | 4,304,144 |
| Apr 11, 2025 | 15.01 | 15.01 | 15.48 | 15.48 | 14.72 | 14.72 | 15.15 | 15.15 | 2.02% | 6,439,046 |
| Apr 10, 2025 | 15.25 | 15.25 | 15.77 | 15.77 | 14.40 | 14.40 | 14.85 | 14.85 | -7.53% | 6,637,145 |
| Apr 9, 2025 | 14.00 | 14.00 | 16.54 | 16.54 | 13.47 | 13.47 | 16.06 | 16.06 | 15.46% | 10,023,806 |
| Apr 8, 2025 | 15.30 | 15.30 | 15.34 | 15.34 | 13.56 | 13.56 | 13.91 | 13.91 | -1.35% | 8,034,200 |
| Apr 7, 2025 | 11.74 | 11.74 | 14.94 | 14.94 | 11.58 | 11.58 | 14.10 | 14.10 | 11.90% | 12,531,135 |
| Apr 4, 2025 | 13.40 | 13.40 | 13.58 | 13.58 | 11.08 | 11.08 | 12.60 | 12.60 | -10.89% | 10,987,600 |
| Apr 3, 2025 | 13.81 | 13.81 | 14.48 | 14.48 | 13.78 | 13.78 | 14.14 | 14.14 | -6.42% | 6,285,100 |
| Apr 2, 2025 | 14.30 | 14.30 | 15.50 | 15.50 | 14.15 | 14.15 | 15.11 | 15.11 | 3.21% | 4,716,517 |
| Apr 1, 2025 | 14.75 | 14.75 | 14.95 | 14.95 | 13.89 | 13.89 | 14.64 | 14.64 | 3.39% | 5,751,200 |
| Mar 31, 2025 | 14.37 | 14.37 | 14.72 | 14.72 | 13.78 | 13.78 | 14.16 | 14.16 | -5.41% | 5,593,800 |
| Mar 28, 2025 | 15.82 | 15.82 | 16.09 | 16.09 | 14.75 | 14.75 | 14.97 | 14.97 | -7.02% | 5,971,334 |
| Mar 27, 2025 | 16.72 | 16.72 | 17.05 | 17.05 | 15.97 | 15.97 | 16.10 | 16.10 | -5.96% | 5,514,000 |
| Mar 26, 2025 | 18.60 | 18.60 | 18.81 | 18.81 | 16.84 | 16.84 | 17.12 | 17.12 | -8.50% | 4,746,005 |
| Mar 25, 2025 | 18.50 | 18.50 | 18.77 | 18.77 | 18.06 | 18.06 | 18.71 | 18.71 | -0.90% | 4,278,200 |
| Mar 24, 2025 | 18.98 | 18.98 | 19.68 | 19.68 | 18.54 | 18.54 | 18.88 | 18.88 | 4.14% | 6,813,230 |
| Mar 21, 2025 | 17.77 | 17.77 | 18.20 | 18.20 | 17.36 | 17.36 | 18.13 | 18.13 | -0.38% | 7,804,800 |
| Mar 20, 2025 | 17.84 | 17.84 | 19.09 | 19.09 | 17.79 | 17.79 | 18.20 | 18.20 | -1.78% | 5,779,800 |
| Mar 19, 2025 | 16.77 | 16.77 | 18.88 | 18.88 | 16.77 | 16.77 | 18.53 | 18.53 | 11.76% | 8,083,804 |
| Mar 18, 2025 | 17.25 | 17.25 | 17.31 | 17.31 | 16.39 | 16.39 | 16.58 | 16.58 | -5.80% | 4,202,500 |
| Mar 17, 2025 | 17.59 | 17.59 | 18.16 | 18.16 | 17.34 | 17.34 | 17.60 | 17.60 | 0.51% | 6,534,749 |
| Mar 14, 2025 | 15.86 | 15.86 | 17.60 | 17.60 | 15.63 | 15.63 | 17.51 | 17.51 | 15.12% | 7,618,600 |
| Mar 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 15.09 | 15.09 | 15.21 | 15.21 | -4.82% | 5,729,838 |
| Mar 12, 2025 | 16.97 | 16.97 | 17.55 | 17.55 | 15.89 | 15.89 | 15.98 | 15.98 | -1.42% | 9,649,100 |
| Mar 11, 2025 | 14.43 | 14.43 | 16.70 | 16.70 | 14.43 | 14.43 | 16.21 | 16.21 | 10.50% | 12,628,411 |
| Mar 10, 2025 | 15.17 | 15.17 | 15.75 | 15.75 | 14.54 | 14.54 | 14.67 | 14.67 | -6.14% | 10,783,231 |
| Mar 7, 2025 | 15.71 | 15.71 | 16.12 | 16.12 | 14.40 | 14.40 | 15.63 | 15.63 | -2.01% | 11,056,400 |
| Mar 6, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 15.58 | 15.58 | 15.95 | 15.95 | -7.91% | 8,490,230 |
| Mar 5, 2025 | 17.37 | 17.37 | 17.51 | 17.51 | 16.17 | 16.17 | 17.32 | 17.32 | 0.52% | 11,104,900 |
| Mar 4, 2025 | 14.70 | 14.70 | 18.20 | 18.20 | 14.45 | 14.45 | 17.23 | 17.23 | 11.52% | 16,062,600 |
| Mar 3, 2025 | 17.93 | 17.93 | 18.20 | 18.20 | 15.16 | 15.16 | 15.45 | 15.45 | -10.12% | 12,207,400 |
| Feb 28, 2025 | 16.00 | 16.00 | 17.27 | 17.27 | 15.84 | 15.84 | 17.19 | 17.19 | 2.87% | 8,395,800 |
| Feb 27, 2025 | 18.35 | 18.35 | 18.69 | 18.69 | 16.62 | 16.62 | 16.71 | 16.71 | -6.91% | 9,460,734 |
| Feb 26, 2025 | 18.70 | 18.70 | 19.09 | 19.09 | 17.68 | 17.68 | 17.95 | 17.95 | 1.93% | 11,667,600 |
| Feb 25, 2025 | 17.73 | 17.73 | 18.09 | 18.09 | 16.40 | 16.40 | 17.61 | 17.61 | -4.60% | 10,645,900 |
| Feb 24, 2025 | 18.69 | 18.69 | 19.23 | 19.23 | 17.35 | 17.35 | 18.46 | 18.46 | -3.05% | 11,216,501 |
| Feb 21, 2025 | 21.17 | 21.17 | 21.44 | 21.44 | 18.93 | 18.93 | 19.04 | 19.04 | -8.37% | 10,767,129 |
| Feb 20, 2025 | 21.66 | 21.66 | 21.71 | 21.71 | 19.53 | 19.53 | 20.78 | 20.78 | -1.66% | 10,248,800 |
| Feb 19, 2025 | 21.98 | 21.98 | 22.25 | 22.25 | 20.91 | 20.91 | 21.13 | 21.13 | -4.13% | 9,323,648 |
| Feb 18, 2025 | 23.31 | 23.31 | 23.51 | 23.51 | 21.71 | 21.71 | 22.04 | 22.04 | -4.51% | 10,860,719 |
| Feb 14, 2025 | 25.02 | 25.02 | 25.24 | 25.24 | 22.92 | 22.92 | 23.08 | 23.08 | -6.60% | 9,566,200 |
| Feb 13, 2025 | 26.40 | 26.40 | 26.45 | 26.45 | 23.64 | 23.64 | 24.71 | 24.71 | -6.40% | 13,010,600 |
| Feb 12, 2025 | 24.95 | 24.95 | 27.10 | 27.10 | 24.43 | 24.43 | 26.40 | 26.40 | 2.09% | 9,229,300 |
| Feb 11, 2025 | 27.44 | 27.44 | 28.00 | 28.00 | 25.37 | 25.37 | 25.86 | 25.86 | -5.83% | 8,989,400 |
| Feb 10, 2025 | 25.64 | 25.64 | 28.22 | 28.22 | 25.04 | 25.04 | 27.46 | 27.46 | 6.27% | 13,740,437 |
| Feb 7, 2025 | 23.46 | 23.46 | 27.30 | 27.30 | 23.44 | 23.44 | 25.84 | 25.84 | 11.14% | 20,254,433 |
| Feb 6, 2025 | 25.08 | 25.08 | 26.10 | 26.10 | 22.98 | 22.98 | 23.25 | 23.25 | -5.30% | 10,217,533 |
| Feb 5, 2025 | 23.01 | 23.01 | 26.09 | 26.09 | 22.69 | 22.69 | 24.55 | 24.55 | 6.83% | 15,125,200 |
| Feb 4, 2025 | 23.72 | 23.72 | 24.05 | 24.05 | 22.30 | 22.30 | 22.98 | 22.98 | -3.65% | 10,229,706 |
| Feb 3, 2025 | 21.45 | 21.45 | 24.30 | 24.30 | 21.11 | 21.11 | 23.85 | 23.85 | 0.04% | 13,391,100 |