NuScale Power Corporation - SMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.23	34.53	34.53	37.65	34.5	12.35M
September 04, 2025	40.87	36.03	36.03	41.08	35.9	19.56M
September 03, 2025	39.27	40.42	40.42	43.11	38.5	32.49M
September 02, 2025	33.1	37.24	37.24	38.49	32.6	20.74M
August 29, 2025	36.3	34.65	34.65	36.58	34.3	8.5M
August 28, 2025	35.83	36.48	36.48	37.2	35.56	9.43M
August 27, 2025	36.06	35.16	35.16	36.43	34.85	7.62M
August 26, 2025	36.15	36.02	36.02	38.2	35.2	13.63M
August 25, 2025	36.04	35.9	35.9	36.46	34.3	9.67M
August 22, 2025	33.51	35.04	35.04	35.52	32.61	11.24M
August 21, 2025	34.63	33.49	33.49	34.77	33.04	10.18M
August 20, 2025	31.8	33.79	33.79	34.03	30.62	14.61M
August 19, 2025	35.05	32.65	32.65	35.32	32.5	11M
August 18, 2025	35.43	34.98	34.98	36	34.48	7.24M
August 15, 2025	35.98	35.47	35.47	36.14	34.43	9.09M
August 14, 2025	36.95	35.93	35.93	37.73	35.22	10.88M
August 13, 2025	39.24	37.3	37.3	39.5	36.31	13.2M
August 12, 2025	38.69	38.17	38.17	39.79	38.06	10.98M
August 11, 2025	39.98	38.25	38.25	40.74	38.02	13.77M
August 08, 2025	44.22	39.35	39.35	44.74	38.85	21.52M
August 07, 2025	46.5	44.68	44.68	46.72	43.34	12.22M
August 06, 2025	45.7	45.93	45.93	47.36	44.33	11.15M
August 05, 2025	44.5	45.13	45.13	48.56	43.7	16.99M
August 04, 2025	46.18	43.38	43.38	46.8	42.38	14.47M
August 01, 2025	45.72	44.43	44.43	45.98	41.91	26.17M
July 31, 2025	50.96	50.21	50.21	53.45	49.88	12.27M
July 30, 2025	49.59	50.51	50.51	52.24	49.01	10.48M
July 29, 2025	50.99	48.97	48.97	52.98	47.61	9.4M
July 28, 2025	53.3	50.99	50.99	53.5	49.39	9.62M
July 25, 2025	49.2	51.67	51.67	52.24	48.6	9.93M
July 24, 2025	47.34	51.03	51.03	53.39	46.74	17.59M
July 23, 2025	47	47.85	47.85	49.24	45.01	13.36M
July 22, 2025	45.87	44.44	44.44	45.87	42.12	10.58M
July 21, 2025	50.77	45.44	45.44	50.94	45.29	13.7M
July 18, 2025	47.11	50.25	50.25	50.88	46.12	14.03M
July 17, 2025	46.66	46.83	46.83	49.27	45.55	15.63M
July 16, 2025	42.12	46.09	46.09	46.31	41.56	15.16M
July 15, 2025	41.85	42.98	42.98	43.71	40.37	14.14M
July 14, 2025	37.51	42.12	42.12	42.7	36.61	22.37M
July 11, 2025	35.6	37.48	37.48	37.94	35.27	10.39M
July 10, 2025	35.46	36.02	36.02	36.42	34.52	8.65M
July 09, 2025	35.28	35.46	35.46	35.9	33.67	7.48M
July 08, 2025	37	35.08	35.08	37.5	34.62	9.83M
July 07, 2025	35.5	36.7	36.7	36.94	34.15	6.92M
July 03, 2025	35.52	35.84	35.84	36.45	34.62	5.78M
July 02, 2025	36.48	35.21	35.21	36.91	35.01	7.98M
July 01, 2025	39	36.12	36.12	39	35.4	13.56M
June 30, 2025	39.14	39.56	39.56	40.17	37.91	10.74M
June 27, 2025	40.04	38.2	38.2	41.05	37.07	18.76M
June 26, 2025	39.69	38.24	38.24	39.8	37.89	9.83M
June 25, 2025	41.94	38.66	38.66	42.46	38.06	15.24M
June 24, 2025	38.68	43.24	43.24	43.4	38.32	21.27M
June 23, 2025	37.72	36.5	36.5	39.58	35.02	12.98M
June 20, 2025	40.59	37.2	37.2	40.59	37.03	12.04M
June 18, 2025	40.5	39.16	39.16	40.77	38.6	10.57M
June 17, 2025	44	39.24	39.24	44.76	39.01	14.81M
June 16, 2025	41.42	42.49	42.49	45.31	40.61	17.76M
June 13, 2025	39.71	38.82	38.82	41.28	38.7	9.82M
June 12, 2025	39.92	40.38	40.38	42.91	39.4	17.89M
June 11, 2025	35.66	41.6	41.6	41.89	35.1	32.82M

NuScale Power Corporation (SMR) NYSE