NuScale Power Corporation (SMR)
NYSE: SMR
· Real-Time Price · USD
40.11
0.60 (1.52%)
At close: Oct 03, 2025, 3:59 PM
39.82
-0.72%
After-hours: Oct 03, 2025, 06:52 PM EDT
SMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 37.39 | 39.59 | 36.96 | 39.51 | 39.51 | 7.92% | 18,582,926 |
| Oct 1, 2025 | 36.02 | 37.05 | 35.25 | 36.61 | 36.61 | 1.69% | 13,151,400 |
| Sep 30, 2025 | 37.30 | 37.81 | 35.92 | 36.00 | 36.00 | -5.66% | 20,559,300 |
| Sep 29, 2025 | 39.75 | 40.33 | 37.82 | 38.16 | 38.16 | 0.42% | 15,753,900 |
| Sep 26, 2025 | 38.00 | 38.85 | 36.96 | 38.00 | 38.00 | 0.80% | 12,613,205 |
| Sep 25, 2025 | 38.00 | 39.25 | 36.19 | 37.70 | 37.70 | -4.97% | 21,368,744 |
| Sep 24, 2025 | 42.25 | 42.39 | 39.21 | 39.67 | 39.67 | -4.73% | 16,844,500 |
| Sep 23, 2025 | 44.50 | 44.70 | 41.07 | 41.64 | 41.64 | -7.47% | 21,098,411 |
| Sep 22, 2025 | 44.70 | 47.26 | 42.25 | 45.00 | 45.00 | -3.78% | 26,290,400 |
| Sep 19, 2025 | 39.20 | 47.00 | 39.00 | 46.77 | 46.77 | 22.69% | 52,070,400 |
| Sep 18, 2025 | 37.28 | 41.03 | 36.35 | 38.12 | 38.12 | 5.51% | 25,964,608 |
| Sep 17, 2025 | 36.97 | 37.00 | 35.13 | 36.13 | 36.13 | -3.03% | 12,722,138 |
| Sep 16, 2025 | 38.30 | 39.00 | 36.76 | 37.26 | 37.26 | -4.68% | 16,497,200 |
| Sep 15, 2025 | 37.79 | 39.46 | 35.88 | 39.09 | 39.09 | 7.57% | 23,182,911 |
| Sep 12, 2025 | 35.38 | 36.53 | 34.73 | 36.34 | 36.34 | 3.30% | 12,267,842 |
| Sep 11, 2025 | 35.04 | 35.60 | 34.40 | 35.18 | 35.18 | 2.54% | 12,727,000 |
| Sep 10, 2025 | 36.46 | 36.70 | 34.31 | 34.31 | 34.31 | -2.91% | 15,044,448 |
| Sep 9, 2025 | 34.30 | 35.36 | 33.98 | 35.34 | 35.34 | 4.09% | 11,157,500 |
| Sep 8, 2025 | 34.92 | 35.57 | 33.82 | 33.95 | 33.95 | -1.68% | 10,257,119 |
| Sep 5, 2025 | 37.65 | 37.65 | 34.50 | 34.53 | 34.53 | -4.16% | 13,121,700 |
Page 1 of 61