NuScale Power Corporation (SMR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMR Historical Return
If you invested $1000 in NuScale Power Corporation (SMR) since IPO date, it would be worth $944.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $945.67, while $1000 invested 1 year ago would be worth $268.26. This corresponds to total returns of -5.53%, -5.43%, -73.17%, respectively, with annualized returns of -0.99%, -1.11%, -73.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.19 | 9.4 | 9.4 | 9.65 | 9.1 | 36.94M |
| August 20, 2026 | 9.17 | 9.07 | 9.07 | 9.2 | 8.77 | 31.84M |
| August 19, 2026 | 8.68 | 9.29 | 9.29 | 9.35 | 8.53 | 36.08M |
| August 18, 2026 | 8.89 | 8.64 | 8.64 | 9.19 | 8.58 | 30.28M |
| August 17, 2026 | 9.49 | 9.19 | 9.19 | 9.61 | 9.13 | 23.33M |
| August 14, 2026 | 9.77 | 9.39 | 9.39 | 9.96 | 9.2 | 35.58M |
| August 13, 2026 | 9.49 | 9.85 | 9.85 | 10.14 | 9.41 | 34.99M |
| August 12, 2026 | 9.84 | 9.59 | 9.59 | 9.94 | 9.37 | 28.93M |
| August 11, 2026 | 9.36 | 9.89 | 9.89 | 9.95 | 9.17 | 25.96M |
| August 10, 2026 | 9.79 | 9.18 | 9.18 | 9.87 | 9.18 | 21.58M |
| August 07, 2026 | 9.69 | 9.82 | 9.82 | 10.03 | 9.37 | 30.22M |
| August 06, 2026 | 9.34 | 9.47 | 9.47 | 9.87 | 9.15 | 33.31M |
| August 05, 2026 | 9.42 | 9.38 | 9.38 | 9.51 | 9.09 | 31.73M |
| August 04, 2026 | 9.19 | 9.49 | 9.49 | 9.71 | 9.19 | 25.12M |
| August 03, 2026 | 8.47 | 9.01 | 9.01 | 9.13 | 8.29 | 27.64M |
| July 31, 2026 | 8.88 | 8.42 | 8.42 | 9.01 | 8.39 | 38.72M |
| July 30, 2026 | 7.89 | 8.6 | 8.6 | 8.68 | 7.79 | 34.87M |
| July 29, 2026 | 8 | 7.59 | 7.59 | 8.34 | 7.54 | 31.24M |
| July 28, 2026 | 8.17 | 8.22 | 8.22 | 8.42 | 7.8 | 27.24M |
| July 27, 2026 | 8.32 | 8.54 | 8.54 | 8.64 | 8.06 | 30.17M |
| July 23, 2026 | 8.49 | 8.81 | 8.81 | 8.92 | 8.36 | 29.72M |
| July 22, 2026 | 8.67 | 8.68 | 8.68 | 8.95 | 8.51 | 39.74M |
| July 21, 2026 | 8.1 | 8.71 | 8.71 | 8.74 | 8.1 | 36.32M |
| July 20, 2026 | 7.77 | 7.96 | 7.96 | 8.08 | 7.58 | 36.3M |
| July 17, 2026 | 7.41 | 7.72 | 7.72 | 7.9 | 7.21 | 22.51M |
| July 16, 2026 | 8.12 | 7.64 | 7.64 | 8.13 | 7.52 | 28.81M |
| July 15, 2026 | 8.59 | 8.36 | 8.36 | 8.91 | 8.07 | 20.52M |
| July 14, 2026 | 8.6 | 8.6 | 8.6 | 8.69 | 8.38 | 23.97M |
| July 13, 2026 | 8.87 | 8.35 | 8.35 | 8.97 | 8.27 | 38.92M |
| July 10, 2026 | 9.17 | 9.04 | 9.04 | 9.24 | 8.77 | 25.16M |
| July 09, 2026 | 8.88 | 9.03 | 9.03 | 9.19 | 8.69 | 20.81M |
| July 08, 2026 | 8.76 | 8.76 | 8.76 | 9.07 | 8.55 | 17.92M |
| July 07, 2026 | 9.39 | 8.96 | 8.96 | 9.46 | 8.64 | 29.8M |
| July 06, 2026 | 9.72 | 9.61 | 9.61 | 10.12 | 9.55 | 22.54M |
| July 02, 2026 | 10.2 | 9.76 | 9.76 | 10.87 | 9.6 | 27.91M |
| July 01, 2026 | 10.19 | 10.15 | 10.15 | 10.56 | 10.01 | 23.03M |
| June 30, 2026 | 10.18 | 10.03 | 10.03 | 10.34 | 9.72 | 23.19M |
| June 29, 2026 | 10.28 | 10.26 | 10.26 | 10.52 | 9.84 | 20.6M |
| June 26, 2026 | 9.77 | 10.1 | 10.1 | 10.29 | 9.74 | 46.13M |
| June 25, 2026 | 10.45 | 10.07 | 10.07 | 10.54 | 9.81 | 22.32M |
| June 24, 2026 | 10.66 | 10.21 | 10.21 | 10.69 | 9.97 | 32.78M |
| June 23, 2026 | 10.62 | 10.86 | 10.86 | 11.82 | 10.61 | 31.75M |
| June 22, 2026 | 11.22 | 11.24 | 11.24 | 11.85 | 11.04 | 33.54M |
| June 18, 2026 | 10.57 | 11.74 | 11.74 | 11.8 | 10.46 | 68.1M |
| June 17, 2026 | 9.85 | 10.34 | 10.34 | 10.9 | 9.82 | 47.73M |
| June 16, 2026 | 10.5 | 9.89 | 9.89 | 10.83 | 9.86 | 31.38M |
| June 15, 2026 | 10.44 | 10.64 | 10.64 | 11.25 | 10.44 | 36.56M |
| June 12, 2026 | 9.8 | 9.89 | 9.89 | 10.3 | 9.66 | 30.97M |
| June 11, 2026 | 9.22 | 9.57 | 9.57 | 9.79 | 9.12 | 35.8M |
| June 10, 2026 | 9.91 | 9.29 | 9.29 | 10.19 | 9.28 | 27.29M |
| June 09, 2026 | 10.74 | 10 | 10 | 11.02 | 9.59 | 38.83M |
| June 08, 2026 | 10.9 | 10.76 | 10.76 | 10.98 | 10.57 | 23.12M |
| June 05, 2026 | 12.2 | 10.5 | 10.5 | 12.24 | 10.15 | 49.31M |
| June 04, 2026 | 12.16 | 12 | 12 | 12.3 | 11.83 | 27.69M |
| June 03, 2026 | 13.43 | 12.27 | 12.27 | 13.52 | 11.98 | 52.14M |
| June 02, 2026 | 12.61 | 13.95 | 13.95 | 14.3 | 12.51 | 63.68M |
| June 01, 2026 | 12.48 | 12.89 | 12.89 | 13.4 | 11.98 | 41.1M |
| May 29, 2026 | 12.17 | 12.67 | 12.67 | 13.1 | 11.64 | 44.04M |
| May 28, 2026 | 11.78 | 12.19 | 12.19 | 12.6 | 11.54 | 25.67M |
| May 27, 2026 | 12.12 | 12.07 | 12.07 | 12.39 | 11.66 | 23.49M |
AD
