NuScale Power Corporation (SMR-WT) NYSE

0.58

-0.00144984(-0.25%)

Updated at February 12, 2025 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2025	0.44	0.44	0.44	0.46	0.44	14.79M
March 07, 2025	0.46	0.45	0.45	0.46	0.44	15.68M
March 06, 2025	0.5	0.48	0.48	0.5	0.48	13.14M
March 05, 2025	0.51	0.51	0.51	0.51	0.49	16.12M
March 04, 2025	0.41	0.51	0.51	0.51	0.41	23.52M
March 03, 2025	0.45	0.42	0.42	0.46	0.41	16.16M
February 28, 2025	0.41	0.43	0.43	0.43	0.41	11.89M
February 27, 2025	0.43	0.42	0.42	0.44	0.42	13.46M
February 26, 2025	0.43	0.42	0.42	0.44	0.42	14.19M
February 25, 2025	0.42	0.41	0.41	0.42	0.4	15.33M
February 24, 2025	0.45	0.45	0.45	0.45	0.42	15.38M
February 21, 2025	0.46	0.46	0.46	0.46	0.46	16.45M
February 20, 2025	0.44	0.45	0.45	0.45	0.43	21.12M
February 19, 2025	0.46	0.46	0.46	0.46	0.46	15.34M
February 18, 2025	0.48	0.45	0.45	0.48	0.45	14.88M
February 14, 2025	0.51	0.47	0.47	0.51	0.47	13.42M
February 13, 2025	0.58	0.52	0.52	0.58	0.52	17.13M
February 12, 2025	0.58	0.58	0.58	0.6	0.57	13.19M
February 11, 2025	0.62	0.58	0.58	0.63	0.58	11.01M
February 10, 2025	0.57	0.62	0.62	0.62	0.57	25.4M
February 07, 2025	0.5	0.59	0.59	0.59	0.5	25.4M
February 06, 2025	0.51	0.49	0.49	0.52	0.49	12.64M
February 05, 2025	0.49	0.51	0.51	0.54	0.48	16.77M
February 04, 2025	0.51	0.48	0.48	0.51	0.48	12.23M
February 03, 2025	0.46	0.52	0.52	0.52	0.46	16.69M
January 31, 2025	0.48	0.49	0.49	0.52	0.48	23.03M
January 30, 2025	0.45	0.47	0.47	0.48	0.45	16.79M
January 29, 2025	0.43	0.45	0.45	0.47	0.43	17.12M
January 28, 2025	0.44	0.43	0.43	0.44	0.4	19.9M
January 27, 2025	0.48	0.41	0.41	0.48	0.41	28.2M
January 24, 2025	0.6	0.58	0.58	0.6	0.58	17.57M
January 23, 2025	0.53	0.61	0.61	0.61	0.53	25.31M
January 22, 2025	0.52	0.54	0.54	0.54	0.52	13.85M
January 21, 2025	0.51	0.53	0.53	0.53	0.48	21.57M
January 17, 2025	0.48	0.49	0.49	0.51	0.47	17.02M
January 16, 2025	0.5	0.47	0.47	0.51	0.47	9.62M
January 15, 2025	0.45	0.49	0.49	0.49	0.45	11.08M
January 14, 2025	0.44	0.45	0.45	0.45	0.44	8.31M
January 13, 2025	0.44	0.43	0.43	0.44	0.43	10.58M
January 10, 2025	0.45	0.46	0.46	0.46	0.43	10.94M
January 08, 2025	0.45	0.43	0.43	0.47	0.42	11.54M
January 07, 2025	0.49	0.47	0.47	0.49	0.46	14.12M
January 06, 2025	0.48	0.49	0.49	0.49	0.47	19.55M
January 03, 2025	0.39	0.46	0.46	0.46	0.39	13.77M
January 02, 2025	0.41	0.38	0.38	0.41	0.38	10.03M
December 31, 2024	0.41	0.4	0.4	0.41	0.4	9.3M
December 30, 2024	0.44	0.41	0.41	0.44	0.41	11.59M
December 27, 2024	0.49	0.45	0.45	0.5	0.45	11.49M
December 26, 2024	0.48	0.49	0.49	0.49	0.46	9.01M
December 24, 2024	0.43	0.47	0.47	0.47	0.42	6.32M
December 23, 2024	0.44	0.44	0.44	0.44	0.42	7.63M
December 20, 2024	0.42	0.43	0.43	0.43	0.42	15.1M
December 19, 2024	0.43	0.43	0.43	0.43	0.43	14.89M
December 18, 2024	0.45	0.42	0.42	0.46	0.41	21.21M
December 17, 2024	0.43	0.43	0.43	0.44	0.41	10.6M
December 16, 2024	0.39	0.43	0.43	0.43	0.38	12.75M
December 13, 2024	0.39	0.4	0.4	0.4	0.39	10.43M
December 12, 2024	0.42	0.41	0.41	0.43	0.41	13.71M
December 11, 2024	0.4	0.41	0.41	0.41	0.38	13.19M
December 10, 2024	0.43	0.4	0.4	0.43	0.4	12.77M