NuScale Power Corporation - SMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.25	13.44	13.44	14.56	13.33	25.14M
February 19, 2026	13.96	14.64	14.64	14.67	13.51	19.46M
February 18, 2026	14.12	14.2	14.2	14.61	13.76	19.35M
February 17, 2026	14.12	14.27	14.27	14.46	13.34	25.91M
February 13, 2026	14.23	14.31	14.31	14.77	13.66	23.71M
February 12, 2026	16.52	13.99	13.99	16.54	13.97	34.99M
February 11, 2026	16.83	15.57	15.57	16.9	14.86	27.03M
February 10, 2026	17.43	16.74	16.74	17.77	16.73	16.38M
February 09, 2026	17.15	17.68	17.68	17.83	16.74	18.8M
February 06, 2026	15.75	17.53	17.53	17.88	15.47	31.86M
February 05, 2026	15.92	14.84	14.84	15.95	14.68	24.96M
February 04, 2026	17.64	16.2	16.2	17.66	15.18	28.65M
February 03, 2026	17.07	17.88	17.88	17.96	16.35	25.14M
February 02, 2026	17.27	16.48	16.48	17.42	16.37	21.56M
January 30, 2026	18.47	17.48	17.48	19.13	17.33	25.39M
January 29, 2026	19.78	18.92	18.92	20.07	18.13	28.48M
January 28, 2026	19.42	20.48	20.48	20.93	19.01	29.07M
January 27, 2026	18.55	19.2	19.2	19.32	17.68	25.06M
January 26, 2026	19.51	18.4	18.4	20.07	18.27	22.26M
January 23, 2026	20.82	19.77	19.77	20.84	19.4	24.15M
January 22, 2026	20.35	20.66	20.66	21.06	19.77	31.41M
January 21, 2026	20.16	19.75	19.75	21.15	18.43	51.29M
January 20, 2026	19.39	19	19	20.08	18.89	28.06M
January 16, 2026	19.44	20.19	20.19	20.55	18.86	32.1M
January 15, 2026	19.85	18.9	18.9	19.92	18.83	22.97M
January 14, 2026	18.99	19.8	19.8	19.99	18.47	17.95M
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

NuScale Power Corporation (SMR) NYSE