NuScale Power Corporation (SMR) NYSE

19.26

-0.465(-2.36%)

Updated at January 13 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202620.0819.2619.2620.319.0717.63M
January 12, 202620.3219.7219.7220.4319.5225.99M
January 09, 202621.4920.5120.5122.2920.3251.06M
January 08, 202619.1819.6719.6719.9818.7223.62M
January 07, 202618.9519.4719.4720.2718.4834.85M
January 06, 202619.5819.5719.5720.2118.1747.23M
January 05, 202617.9518.7818.7819.5517.3468.57M
January 02, 202614.5616.3116.3116.4714.3230.95M
December 31, 202514.3214.1714.1714.4313.9816.9M
December 30, 202514.6314.3114.3114.7414.0719.45M
December 29, 202514.3114.4814.4815.2914.2926.42M
December 26, 202515.8914.8514.8515.8914.7624.9M
December 24, 202515.9616.0816.0816.1315.549.18M
December 23, 202516.1515.9715.9716.3115.7717.84M
December 22, 202516.5416.4316.4317.2616.1624.59M
December 19, 202515.9916.0716.0716.6115.9428.18M
December 18, 202516.4815.7915.7916.8315.6519.27M
December 17, 202517.0815.7415.7417.2515.718.79M
December 16, 202517.1117.1217.1217.616.6120.56M
December 15, 202518.6817.4117.4118.7117.3721.89M
December 12, 202520.8418.3418.3420.918.3328.68M
December 11, 202519.8721.2221.2221.2618.8122.4M
December 10, 202520.6220.3220.3221.1219.7722.29M
December 09, 202520.921.3221.3221.9520.6216.25M
December 08, 202522.3521.5621.5622.9620.8624.33M
December 05, 202522.3421.3921.3922.4221.325.59M
December 04, 202520.0122.8522.8523.3519.541.42M
December 03, 202518.7520.1420.1420.3218.2125.9M
December 02, 202518.4618.9118.9119.6518.4119.07M
December 01, 202519.2818.0818.0819.3318.0520.61M
November 28, 202519.42202020.2919.0817.89M
November 26, 202519.0619.0419.0419.2518.219.55M
November 25, 202519.7818.7318.7319.7818.221.34M
November 24, 20251919.9419.9419.9818.4422.74M
November 21, 202519.0218.5718.5719.0217.0423.44M
November 20, 202522.6218.718.722.6918.5831M
November 19, 202522.0921.1321.1322.1520.4421.3M
November 18, 202521.1521.5421.5422.3720.723.52M
November 17, 202522.321.0621.0622.5520.5624.99M
November 14, 202521.9322.4522.4523.4521.5624.43M
November 13, 202525.5723.1523.1525.5722.7727.63M
November 12, 202527.0525.9625.9627.7825.5920.97M
November 11, 20252826.7426.7428.1326.417.55M
November 10, 202532.0628.4328.4332.0927.5631.55M
November 07, 202529.6530.3430.3430.526.7741.05M
November 06, 202537.2432.4632.4637.4132.3223.76M
November 05, 202538.2237.9137.9139.3537.2114.54M
November 04, 202539.535.6335.6340.1535.6216.96M
November 03, 202543.7440.8340.8343.9940.3915.38M
October 31, 202543.7544.8744.8745.5342.0815.71M
October 30, 202541.9942.2542.2544.3740.714.85M
October 29, 202542.1643.1743.1744.4340.5318.21M
October 28, 202539.7642.1242.1244.4839.1732.31M
October 27, 202538.8738.7138.7139.5936.9214.94M
October 24, 20253937.7337.7340.337.523.81M
October 23, 202535.2137.5637.5638.2534.3819.95M
October 22, 202538.7234.7234.7238.932.6939.02M
October 21, 202541.1338.3738.3741.7438.3230.77M
October 20, 202546.444.2144.2146.443.4115.88M
October 17, 20254844.2544.2548.6742.6730.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved