NuScale Power Corporation (SMR) NYSE

10.16

-0.09999996(-0.97%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.92	10.15	10.15	10.35	9.65	26.33M
April 01, 2026	10.9	10.26	10.26	11	10.11	23.09M
March 31, 2026	10.33	10.84	10.84	10.92	10.25	19.26M
March 30, 2026	10.48	10.25	10.25	10.7	10.01	20.03M
March 27, 2026	10.76	10.3	10.3	10.8	10.15	20.82M
March 26, 2026	11.39	10.99	10.99	11.61	10.93	15.66M
March 25, 2026	11.77	11.69	11.69	12	11.51	12.93M
March 24, 2026	11.52	11.43	11.43	11.61	11.15	17.52M
March 23, 2026	11.54	11.7	11.7	12.1	11.33	18.05M
March 20, 2026	11.86	11.44	11.44	12.05	11.18	30.87M
March 19, 2026	11.73	11.99	11.99	12.17	11.39	18.07M
March 18, 2026	12.1	12.03	12.03	12.45	11.97	15.68M
March 17, 2026	12.32	12.44	12.44	12.7	11.92	22.18M
March 16, 2026	11.97	11.97	11.97	12.18	11.64	18.43M
March 13, 2026	11.95	11.81	11.81	12.26	11.54	13.35M
March 12, 2026	12.1	11.76	11.76	12.34	11.71	15.85M
March 11, 2026	12.05	12.38	12.38	12.56	12	16.78M
March 10, 2026	12.18	12.03	12.03	12.56	12	17.11M
March 09, 2026	11.39	12.16	12.16	12.34	11.22	19.37M
March 06, 2026	11.83	11.67	11.67	12.23	11.61	25.18M
March 05, 2026	12.23	12.18	12.18	12.59	11.75	19.82M
March 04, 2026	12.56	12.54	12.54	13.09	12.5	16.76M
March 03, 2026	12.4	12.53	12.53	12.85	11.74	22.99M
March 02, 2026	12.3	13.05	13.05	13.48	12.27	25.88M
February 27, 2026	13.2	12.85	12.85	13.45	12.68	24.94M
February 26, 2026	12.94	13.33	13.33	13.48	12.64	27.79M
February 25, 2026	13.51	13.18	13.18	13.57	13.04	22.5M
February 24, 2026	12.33	13.43	13.43	13.49	12.04	24.59M
February 23, 2026	13.12	12.6	12.6	13.2	12.11	29.56M
February 20, 2026	14.25	13.44	0	14.56	13.33	25.14M
February 19, 2026	13.96	14.64	0	14.67	13.51	19.69M
February 18, 2026	14.12	14.2	0	14.61	13.76	19.35M
February 17, 2026	14.12	14.27	0	14.46	13.34	26.56M
February 13, 2026	14.23	14.31	0	14.77	13.66	23.71M
February 12, 2026	16.52	13.99	0	16.54	13.97	35.99M
February 11, 2026	16.83	15.57	0	16.9	14.86	27.03M
February 10, 2026	17.43	16.74	0	17.77	16.73	16.38M
February 09, 2026	17.15	17.68	0	17.83	16.74	18.8M
February 06, 2026	15.75	17.53	0	17.88	15.47	32.15M
February 05, 2026	15.92	14.84	0	15.95	14.68	24.96M
February 04, 2026	17.64	16.2	0	17.66	15.18	28.65M
February 03, 2026	17.07	17.88	0	17.96	16.35	25.14M
February 02, 2026	17.27	16.48	0	17.42	16.37	21.56M
January 30, 2026	18.47	17.48	0	19.13	17.33	25.7M
January 29, 2026	19.78	18.92	0	20.07	18.13	28.48M
January 28, 2026	19.41	20.48	0	20.93	19.01	29.8M
January 27, 2026	18.55	19.2	0	19.32	17.68	25.06M
January 26, 2026	19.51	18.4	0	20.07	18.27	22.26M
January 23, 2026	20.82	19.77	0	20.84	19.4	24.15M
January 22, 2026	20.35	20.64	0	21.06	19.77	33.79M
January 21, 2026	20.16	19.75	0	21.15	18.43	51.29M
January 20, 2026	19.39	19	0	20.08	18.89	28.06M
January 16, 2026	19.44	20.19	0	20.55	18.86	34.91M
January 15, 2026	19.85	18.9	0	19.92	18.83	22.97M
January 14, 2026	18.99	19.83	0	19.99	18.47	19.54M
January 13, 2026	20.08	19.23	0	20.3	19.07	19.69M
January 12, 2026	20.32	19.72	0	20.43	19.52	25.99M
January 09, 2026	21.49	20.51	0	22.29	20.32	51.36M
January 08, 2026	19.18	19.67	0	19.98	18.72	23.62M
January 07, 2026	18.95	19.47	0	20.27	18.48	34.85M