NuScale Power Corporation (SMR)
19.95
-0.32 (-1.58%)
At close: Jan 28, 2025, 2:03 PM
SMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 23.15 | 23.75 | 19.66 | 20.27 | -7.70 | -27.53% | 25,277,596 |
| Jan 24, 2025 | 28.78 | 29.55 | 27.77 | 27.97 | -1.11 | -3.82% | 14,408,278 |
| Jan 23, 2025 | 24.75 | 29.66 | 24.61 | 29.08 | 3.51 | 13.73% | 22,725,246 |
| Jan 22, 2025 | 25.89 | 26.50 | 24.58 | 25.57 | -0.04 | -0.16% | 10,858,616 |
| Jan 21, 2025 | 23.86 | 25.63 | 22.44 | 25.61 | 3.64 | 16.57% | 14,810,800 |
| Jan 17, 2025 | 21.00 | 23.23 | 20.38 | 21.97 | 1.69 | 8.33% | 11,100,610 |
| Jan 16, 2025 | 21.24 | 22.18 | 20.28 | 20.28 | -0.54 | -2.59% | 6,261,600 |
| Jan 15, 2025 | 20.18 | 21.34 | 20.10 | 20.82 | 1.59 | 8.27% | 6,835,749 |
| Jan 14, 2025 | 19.65 | 20.12 | 18.83 | 19.23 | 0.43 | 2.29% | 5,023,621 |
| Jan 13, 2025 | 18.86 | 19.43 | 18.13 | 18.80 | -1.33 | -6.61% | 7,403,900 |
| Jan 10, 2025 | 19.55 | 20.26 | 18.77 | 20.13 | 0.45 | 2.29% | 7,177,745 |
| Jan 8, 2025 | 20.53 | 21.31 | 18.65 | 19.68 | -2.04 | -9.39% | 9,006,815 |
| Jan 7, 2025 | 23.59 | 24.00 | 20.81 | 21.72 | -1.94 | -8.20% | 11,266,700 |
| Jan 6, 2025 | 22.25 | 24.10 | 21.58 | 23.66 | 2.81 | 13.48% | 15,193,049 |
| Jan 3, 2025 | 17.95 | 20.99 | 17.93 | 20.85 | 3.14 | 17.73% | 10,461,208 |
| Jan 2, 2025 | 18.57 | 18.80 | 17.22 | 17.71 | -0.22 | -1.23% | 7,225,914 |
| Dec 31, 2024 | 18.42 | 18.45 | 17.36 | 17.93 | -0.28 | -1.54% | 7,136,700 |
| Dec 30, 2024 | 19.05 | 19.06 | 17.56 | 18.21 | -1.30 | -6.66% | 8,921,900 |
| Dec 27, 2024 | 21.83 | 22.35 | 19.35 | 19.51 | -2.31 | -10.59% | 9,949,909 |
| Dec 26, 2024 | 21.22 | 21.99 | 20.21 | 21.82 | 0.81 | 3.86% | 7,317,300 |
| Dec 24, 2024 | 19.65 | 21.05 | 18.86 | 21.01 | 1.28 | 6.49% | 5,321,500 |
| Dec 23, 2024 | 19.71 | 20.16 | 18.85 | 19.73 | -0.04 | -0.20% | 5,377,300 |
| Dec 20, 2024 | 18.35 | 20.48 | 18.07 | 19.77 | 0.76 | 4.00% | 9,671,246 |
| Dec 19, 2024 | 19.81 | 20.04 | 18.44 | 19.01 | -0.10 | -0.52% | 9,441,800 |
| Dec 18, 2024 | 22.50 | 23.50 | 18.71 | 19.11 | -2.60 | -11.98% | 15,219,300 |
| Dec 17, 2024 | 21.49 | 22.83 | 20.32 | 21.71 | -0.01 | -0.05% | 7,752,633 |
| Dec 16, 2024 | 20.28 | 21.95 | 19.37 | 21.72 | 0.59 | 2.79% | 8,640,124 |
| Dec 13, 2024 | 22.07 | 22.28 | 20.95 | 21.13 | -0.53 | -2.45% | 6,403,300 |
| Dec 12, 2024 | 22.99 | 24.03 | 21.60 | 21.66 | -0.74 | -3.30% | 9,630,200 |
| Dec 11, 2024 | 22.09 | 22.91 | 20.40 | 22.40 | 0.26 | 1.17% | 10,024,529 |
| Dec 10, 2024 | 23.46 | 24.04 | 21.73 | 22.14 | -1.80 | -7.52% | 9,025,002 |
| Dec 9, 2024 | 26.34 | 26.75 | 23.76 | 23.94 | -1.76 | -6.85% | 8,512,802 |
| Dec 6, 2024 | 24.09 | 25.92 | 23.04 | 25.70 | 1.35 | 5.54% | 8,153,700 |
| Dec 5, 2024 | 24.29 | 24.89 | 22.77 | 24.35 | -0.50 | -2.01% | 9,114,200 |
| Dec 4, 2024 | 25.66 | 26.85 | 24.36 | 24.85 | -0.02 | -0.08% | 9,122,100 |
| Dec 3, 2024 | 26.53 | 27.14 | 24.62 | 24.87 | -2.35 | -8.63% | 11,204,817 |
| Dec 2, 2024 | 31.47 | 31.87 | 27.17 | 27.22 | -2.43 | -8.20% | 9,770,100 |
| Nov 29, 2024 | 28.64 | 32.30 | 28.46 | 29.65 | 1.59 | 5.67% | 11,582,344 |
| Nov 27, 2024 | 27.21 | 28.42 | 25.95 | 28.06 | 1.72 | 6.53% | 10,872,100 |
| Nov 26, 2024 | 28.00 | 29.19 | 25.93 | 26.34 | -1.72 | -6.13% | 8,647,700 |
| Nov 25, 2024 | 31.97 | 31.97 | 27.29 | 28.06 | -2.15 | -7.12% | 11,298,900 |
| Nov 22, 2024 | 28.40 | 30.84 | 27.75 | 30.21 | 2.54 | 9.18% | 11,893,204 |
| Nov 21, 2024 | 25.80 | 28.74 | 24.54 | 27.67 | 1.93 | 7.50% | 11,882,033 |
| Nov 20, 2024 | 27.09 | 27.16 | 24.72 | 25.74 | -1.28 | -4.74% | 8,739,800 |
| Nov 19, 2024 | 26.54 | 27.67 | 26.20 | 27.02 | -0.25 | -0.92% | 9,722,614 |
| Nov 18, 2024 | 23.75 | 27.55 | 22.70 | 27.27 | 4.26 | 18.51% | 13,106,800 |
| Nov 15, 2024 | 24.00 | 24.13 | 22.41 | 23.01 | -1.65 | -6.69% | 8,955,300 |
| Nov 14, 2024 | 26.60 | 27.54 | 24.13 | 24.66 | -0.32 | -1.28% | 12,614,401 |
| Nov 13, 2024 | 24.28 | 26.67 | 23.75 | 24.98 | 1.74 | 7.49% | 16,784,300 |
| Nov 12, 2024 | 23.35 | 26.55 | 22.38 | 23.24 | -0.25 | -1.06% | 14,941,500 |