NuScale Power Corporation - SMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.08	19.26	19.26	20.3	19.07	17.63M
January 12, 2026	20.32	19.72	19.72	20.43	19.52	25.99M
January 09, 2026	21.49	20.51	20.51	22.29	20.32	51.06M
January 08, 2026	19.18	19.67	19.67	19.98	18.72	23.62M
January 07, 2026	18.95	19.47	19.47	20.27	18.48	34.85M
January 06, 2026	19.58	19.57	19.57	20.21	18.17	47.23M
January 05, 2026	17.95	18.78	18.78	19.55	17.34	68.57M
January 02, 2026	14.56	16.31	16.31	16.47	14.32	30.95M
December 31, 2025	14.32	14.17	14.17	14.43	13.98	16.9M
December 30, 2025	14.63	14.31	14.31	14.74	14.07	19.45M
December 29, 2025	14.31	14.48	14.48	15.29	14.29	26.42M
December 26, 2025	15.89	14.85	14.85	15.89	14.76	24.9M
December 24, 2025	15.96	16.08	16.08	16.13	15.54	9.18M
December 23, 2025	16.15	15.97	15.97	16.31	15.77	17.84M
December 22, 2025	16.54	16.43	16.43	17.26	16.16	24.59M
December 19, 2025	15.99	16.07	16.07	16.61	15.94	28.18M
December 18, 2025	16.48	15.79	15.79	16.83	15.65	19.27M
December 17, 2025	17.08	15.74	15.74	17.25	15.7	18.79M
December 16, 2025	17.11	17.12	17.12	17.6	16.61	20.56M
December 15, 2025	18.68	17.41	17.41	18.71	17.37	21.89M
December 12, 2025	20.84	18.34	18.34	20.9	18.33	28.68M
December 11, 2025	19.87	21.22	21.22	21.26	18.81	22.4M
December 10, 2025	20.62	20.32	20.32	21.12	19.77	22.29M
December 09, 2025	20.9	21.32	21.32	21.95	20.62	16.25M
December 08, 2025	22.35	21.56	21.56	22.96	20.86	24.33M
December 05, 2025	22.34	21.39	21.39	22.42	21.3	25.59M
December 04, 2025	20.01	22.85	22.85	23.35	19.5	41.42M
December 03, 2025	18.75	20.14	20.14	20.32	18.21	25.9M
December 02, 2025	18.46	18.91	18.91	19.65	18.41	19.07M
December 01, 2025	19.28	18.08	18.08	19.33	18.05	20.61M
November 28, 2025	19.42	20	20	20.29	19.08	17.89M
November 26, 2025	19.06	19.04	19.04	19.25	18.2	19.55M
November 25, 2025	19.78	18.73	18.73	19.78	18.2	21.34M
November 24, 2025	19	19.94	19.94	19.98	18.44	22.74M
November 21, 2025	19.02	18.57	18.57	19.02	17.04	23.44M
November 20, 2025	22.62	18.7	18.7	22.69	18.58	31M
November 19, 2025	22.09	21.13	21.13	22.15	20.44	21.3M
November 18, 2025	21.15	21.54	21.54	22.37	20.7	23.52M
November 17, 2025	22.3	21.06	21.06	22.55	20.56	24.99M
November 14, 2025	21.93	22.45	22.45	23.45	21.56	24.43M
November 13, 2025	25.57	23.15	23.15	25.57	22.77	27.63M
November 12, 2025	27.05	25.96	25.96	27.78	25.59	20.97M
November 11, 2025	28	26.74	26.74	28.13	26.4	17.55M
November 10, 2025	32.06	28.43	28.43	32.09	27.56	31.55M
November 07, 2025	29.65	30.34	30.34	30.5	26.77	41.05M
November 06, 2025	37.24	32.46	32.46	37.41	32.32	23.76M
November 05, 2025	38.22	37.91	37.91	39.35	37.21	14.54M
November 04, 2025	39.5	35.63	35.63	40.15	35.62	16.96M
November 03, 2025	43.74	40.83	40.83	43.99	40.39	15.38M
October 31, 2025	43.75	44.87	44.87	45.53	42.08	15.71M
October 30, 2025	41.99	42.25	42.25	44.37	40.7	14.85M
October 29, 2025	42.16	43.17	43.17	44.43	40.53	18.21M
October 28, 2025	39.76	42.12	42.12	44.48	39.17	32.31M
October 27, 2025	38.87	38.71	38.71	39.59	36.92	14.94M
October 24, 2025	39	37.73	37.73	40.3	37.5	23.81M
October 23, 2025	35.21	37.56	37.56	38.25	34.38	19.95M
October 22, 2025	38.72	34.72	34.72	38.9	32.69	39.02M
October 21, 2025	41.13	38.37	38.37	41.74	38.32	30.77M
October 20, 2025	46.4	44.21	44.21	46.4	43.41	15.88M
October 17, 2025	48	44.25	44.25	48.67	42.67	30.57M

NuScale Power Corporation (SMR) NYSE