NuScale Power Corporation (SMR) NYSE

36.66

-1.5(-3.93%)

Updated at September 30 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202538383838.8536.9612.54M
September 25, 20253837.737.739.2536.1921.37M
September 24, 202542.2539.6739.6742.3939.2116.84M
September 23, 202544.541.6441.6444.541.0720.86M
September 22, 202544.7454547.2642.2526.29M
September 19, 202539.246.7746.77473947.08M
September 18, 202537.2838.1238.1241.0336.3525.41M
September 17, 202536.9736.1336.133735.1312.58M
September 16, 202538.337.2637.263936.7616.33M
September 15, 202537.7939.0939.0939.4635.8823.18M
September 12, 202535.3836.3436.3436.5334.7312.16M
September 11, 202535.0435.1835.1835.634.412.51M
September 10, 202536.4634.3134.3136.734.3115.04M
September 09, 202534.335.3435.3435.3633.9811.16M
September 08, 202534.9233.9533.9535.5733.8210.26M
September 05, 202537.2334.5334.5337.6534.512.35M
September 04, 202540.8736.0336.0341.0835.919.56M
September 03, 202539.2740.4240.4243.1138.532.49M
September 02, 202533.137.2437.2438.4932.620.74M
August 29, 202536.334.6534.6536.5834.38.5M
August 28, 202535.8336.4836.4837.235.569.43M
August 27, 202536.0635.1635.1636.4334.857.62M
August 26, 202536.1536.0236.0238.235.213.63M
August 25, 202536.0435.935.936.4634.39.67M
August 22, 202533.5135.0435.0435.5232.6111.24M
August 21, 202534.6333.4933.4934.7733.0410.18M
August 20, 202531.833.7933.7934.0330.6214.61M
August 19, 202535.0532.6532.6535.3232.511M
August 18, 202535.4334.9834.983634.487.24M
August 15, 202535.9835.4735.4736.1434.439.09M
August 14, 202536.9535.9335.9337.7335.2210.88M
August 13, 202539.2437.337.339.536.3113.2M
August 12, 202538.6938.1738.1739.7938.0610.98M
August 11, 202539.9838.2538.2540.7438.0213.77M
August 08, 202544.2239.3539.3544.7438.8521.52M
August 07, 202546.544.6844.6846.7243.3412.22M
August 06, 202545.745.9345.9347.3644.3311.15M
August 05, 202544.545.1345.1348.5643.716.99M
August 04, 202546.1843.3843.3846.842.3814.47M
August 01, 202545.7244.4344.4345.9841.9126.17M
July 31, 202550.9650.2150.2153.4549.8812.27M
July 30, 202549.5950.5150.5152.2449.0110.48M
July 29, 202550.9948.9748.9752.9847.619.4M
July 28, 202553.350.9950.9953.549.399.62M
July 25, 202549.251.6751.6752.2448.69.93M
July 24, 202547.3451.0351.0353.3946.7417.59M
July 23, 20254747.8547.8549.2445.0113.36M
July 22, 202545.8744.4444.4445.8742.1210.58M
July 21, 202550.7745.4445.4450.9445.2913.7M
July 18, 202547.1150.2550.2550.8846.1214.03M
July 17, 202546.6646.8346.8349.2745.5515.63M
July 16, 202542.1246.0946.0946.3141.5615.16M
July 15, 202541.8542.9842.9843.7140.3714.14M
July 14, 202537.5142.1242.1242.736.6122.37M
July 11, 202535.637.4837.4837.9435.2710.39M
July 10, 202535.4636.0236.0236.4234.528.65M
July 09, 202535.2835.4635.4635.933.677.48M
July 08, 20253735.0835.0837.534.629.83M
July 07, 202535.536.736.736.9434.156.92M
July 03, 202535.5235.8435.8436.4534.625.78M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved