NuScale Power Corporation (SMR)
18.70
-0.18 (-0.95%)
At close: Mar 25, 2025, 3:59 PM
18.75
0.27%
After-hours: Mar 25, 2025, 08:00 PM EDT
SMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 18.50 | 18.77 | 18.06 | 18.71 | -0.17 | -0.90% | 4,253,424 |
| Mar 24, 2025 | 18.98 | 19.68 | 18.54 | 18.88 | 0.75 | 4.14% | 6,813,230 |
| Mar 21, 2025 | 17.77 | 18.20 | 17.36 | 18.13 | -0.07 | -0.38% | 7,804,800 |
| Mar 20, 2025 | 17.84 | 19.09 | 17.79 | 18.20 | -0.33 | -1.78% | 5,779,800 |
| Mar 19, 2025 | 16.77 | 18.88 | 16.77 | 18.53 | 1.95 | 11.76% | 8,083,804 |
| Mar 18, 2025 | 17.25 | 17.31 | 16.39 | 16.58 | -1.02 | -5.80% | 4,202,500 |
| Mar 17, 2025 | 17.59 | 18.16 | 17.34 | 17.60 | 0.09 | 0.51% | 6,534,749 |
| Mar 14, 2025 | 15.86 | 17.60 | 15.63 | 17.51 | 2.30 | 15.12% | 7,618,600 |
| Mar 13, 2025 | 16.34 | 16.34 | 15.09 | 15.21 | -0.77 | -4.82% | 5,729,838 |
| Mar 12, 2025 | 16.97 | 17.55 | 15.89 | 15.98 | -0.23 | -1.42% | 9,649,100 |
| Mar 11, 2025 | 14.43 | 16.70 | 14.43 | 16.21 | 1.54 | 10.50% | 12,628,411 |
| Mar 10, 2025 | 15.17 | 15.75 | 14.54 | 14.67 | -0.96 | -6.14% | 10,783,231 |
| Mar 7, 2025 | 15.71 | 16.12 | 14.40 | 15.63 | -0.32 | -2.01% | 11,056,400 |
| Mar 6, 2025 | 16.99 | 16.99 | 15.58 | 15.95 | -1.37 | -7.91% | 8,490,230 |
| Mar 5, 2025 | 17.37 | 17.51 | 16.17 | 17.32 | 0.09 | 0.52% | 11,104,900 |
| Mar 4, 2025 | 14.70 | 18.20 | 14.45 | 17.23 | 1.78 | 11.52% | 16,062,600 |
| Mar 3, 2025 | 17.93 | 18.20 | 15.16 | 15.45 | -1.74 | -10.12% | 12,207,400 |
| Feb 28, 2025 | 16.00 | 17.27 | 15.84 | 17.19 | 0.48 | 2.87% | 8,395,800 |
| Feb 27, 2025 | 18.35 | 18.69 | 16.62 | 16.71 | -1.24 | -6.91% | 9,460,734 |
| Feb 26, 2025 | 18.70 | 19.09 | 17.68 | 17.95 | 0.34 | 1.93% | 11,667,600 |
| Feb 25, 2025 | 17.73 | 18.09 | 16.40 | 17.61 | -0.85 | -4.60% | 10,645,900 |
| Feb 24, 2025 | 18.69 | 19.23 | 17.35 | 18.46 | -0.58 | -3.05% | 11,216,501 |
| Feb 21, 2025 | 21.17 | 21.44 | 18.93 | 19.04 | -1.74 | -8.37% | 10,767,129 |
| Feb 20, 2025 | 21.66 | 21.71 | 19.53 | 20.78 | -0.35 | -1.66% | 10,248,800 |
| Feb 19, 2025 | 21.98 | 22.25 | 20.91 | 21.13 | -0.91 | -4.13% | 9,323,648 |
| Feb 18, 2025 | 23.31 | 23.51 | 21.71 | 22.04 | -1.04 | -4.51% | 10,860,719 |
| Feb 14, 2025 | 25.02 | 25.24 | 22.92 | 23.08 | -1.63 | -6.60% | 9,566,200 |
| Feb 13, 2025 | 26.40 | 26.45 | 23.64 | 24.71 | -1.69 | -6.40% | 13,010,600 |
| Feb 12, 2025 | 24.95 | 27.10 | 24.43 | 26.40 | 0.54 | 2.09% | 9,229,300 |
| Feb 11, 2025 | 27.44 | 28.00 | 25.37 | 25.86 | -1.60 | -5.83% | 8,989,400 |
| Feb 10, 2025 | 25.64 | 28.22 | 25.04 | 27.46 | 1.62 | 6.27% | 13,740,437 |
| Feb 7, 2025 | 23.46 | 27.30 | 23.44 | 25.84 | 2.59 | 11.14% | 20,254,433 |
| Feb 6, 2025 | 25.08 | 26.10 | 22.98 | 23.25 | -1.30 | -5.30% | 10,217,533 |
| Feb 5, 2025 | 23.01 | 26.09 | 22.69 | 24.55 | 1.57 | 6.83% | 15,125,200 |
| Feb 4, 2025 | 23.72 | 24.05 | 22.30 | 22.98 | -0.87 | -3.65% | 10,229,706 |
| Feb 3, 2025 | 21.45 | 24.30 | 21.11 | 23.85 | 0.01 | 0.04% | 13,391,100 |
| Jan 31, 2025 | 23.97 | 26.75 | 23.66 | 23.84 | 0.26 | 1.10% | 19,651,100 |
| Jan 30, 2025 | 22.21 | 24.35 | 22.09 | 23.58 | 1.58 | 7.18% | 13,956,030 |
| Jan 29, 2025 | 21.25 | 23.28 | 21.14 | 22.00 | 1.05 | 5.01% | 14,534,800 |
| Jan 28, 2025 | 21.35 | 21.65 | 19.01 | 20.95 | 0.68 | 3.35% | 16,903,700 |
| Jan 27, 2025 | 23.15 | 23.75 | 19.66 | 20.27 | -7.70 | -27.53% | 25,701,129 |
| Jan 24, 2025 | 28.78 | 29.55 | 27.77 | 27.97 | -1.11 | -3.82% | 14,408,300 |
| 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 |