NuScale Power Corporation (SMR)
NYSE: SMR
· Real-Time Price · USD
35.05
1.10 (3.24%)
At close: Sep 09, 2025, 9:39 AM
SMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.92 | 35.57 | 33.82 | 33.95 | 33.95 | -1.68% | 9,932,567 |
| Sep 5, 2025 | 37.65 | 37.65 | 34.50 | 34.53 | 34.53 | -4.16% | 13,121,700 |
| Sep 4, 2025 | 40.87 | 41.08 | 35.90 | 36.03 | 36.03 | -10.86% | 19,563,143 |
| Sep 3, 2025 | 39.27 | 43.11 | 38.50 | 40.42 | 40.42 | 8.54% | 32,491,300 |
| Sep 2, 2025 | 33.10 | 38.49 | 32.60 | 37.24 | 37.24 | 7.47% | 20,743,112 |
| Aug 29, 2025 | 36.30 | 36.58 | 34.30 | 34.65 | 34.65 | -5.02% | 8,497,700 |
| Aug 28, 2025 | 35.83 | 37.20 | 35.56 | 36.48 | 36.48 | 3.75% | 9,570,731 |
| Aug 27, 2025 | 36.06 | 36.43 | 34.85 | 35.16 | 35.16 | -2.39% | 7,621,336 |
| Aug 26, 2025 | 36.15 | 38.20 | 35.20 | 36.02 | 36.02 | 0.33% | 13,630,139 |
| Aug 25, 2025 | 36.04 | 36.46 | 34.30 | 35.90 | 35.90 | 2.45% | 9,671,400 |
| Aug 22, 2025 | 33.51 | 35.52 | 32.61 | 35.04 | 35.04 | 4.63% | 11,240,600 |
| Aug 21, 2025 | 34.63 | 34.77 | 33.04 | 33.49 | 33.49 | -0.89% | 10,181,700 |
| Aug 20, 2025 | 31.80 | 34.03 | 30.62 | 33.79 | 33.79 | 3.49% | 14,611,249 |
| 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 |