NuScale Power Corporation - SMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48	44.25	44.25	48.67	42.67	30.57M
October 16, 2025	56.33	47.64	47.64	57.42	47.51	40.43M
October 15, 2025	48.24	53.43	53.43	56.16	47.95	61.08M
October 14, 2025	43.31	45.79	45.79	47.42	41.62	23.52M
October 13, 2025	41.84	45.02	45.02	46.4	41.7	30.07M
October 10, 2025	41.02	39.24	39.24	44.83	39.1	35.64M
October 09, 2025	38.95	40.61	40.61	41.61	38.43	22.08M
October 08, 2025	39.86	38.2	38.2	40.64	37.92	15.24M
October 07, 2025	42.31	39.21	39.21	44.2	39.05	19.06M
October 06, 2025	41.52	41.94	41.94	43.96	41.32	18.43M
October 03, 2025	39.37	40.12	40.12	41.25	38.67	17.23M
October 02, 2025	37.39	39.51	39.51	39.59	36.96	18.58M
October 01, 2025	36.02	36.61	36.61	37.05	35.25	13.15M
September 30, 2025	37.3	36	36	37.81	35.92	20.56M
September 29, 2025	39.75	38.16	38.16	40.33	37.82	15.75M
September 26, 2025	38	38	38	38.85	36.96	12.54M
September 25, 2025	38	37.7	37.7	39.25	36.19	21.37M
September 24, 2025	42.25	39.67	39.67	42.39	39.21	16.84M
September 23, 2025	44.5	41.64	41.64	44.5	41.07	20.86M
September 22, 2025	44.7	45	45	47.26	42.25	26.29M
September 19, 2025	39.2	46.77	46.77	47	39	47.08M
September 18, 2025	37.28	38.12	38.12	41.03	36.35	25.41M
September 17, 2025	36.97	36.13	36.13	37	35.13	12.58M
September 16, 2025	38.3	37.26	37.26	39	36.76	16.33M
September 15, 2025	37.79	39.09	39.09	39.46	35.88	23.18M
September 12, 2025	35.38	36.34	36.34	36.53	34.73	12.16M
September 11, 2025	35.04	35.18	35.18	35.6	34.4	12.51M
September 10, 2025	36.46	34.31	34.31	36.7	34.31	15.04M
September 09, 2025	34.3	35.34	35.34	35.36	33.98	11.16M
September 08, 2025	34.92	33.95	33.95	35.57	33.82	10.26M
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

NuScale Power Corporation (SMR) NYSE