NuScale Power Corporation (SMR)

NuScale Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.34	22.42	21.30	21.39	21.39	-6.39%	25,601,281
Dec 4, 2025	20.01	23.35	19.50	22.85	22.85	13.46%	41,415,114
Dec 3, 2025	18.76	20.32	18.21	20.14	20.14	6.50%	25,314,938
Dec 2, 2025	18.46	19.65	18.41	18.91	18.91	4.59%	19,065,285
Dec 1, 2025	19.28	19.33	18.05	18.08	18.08	-9.60%	20,473,219
Nov 28, 2025	19.42	20.29	19.08	20.00	20.00	5.04%	17,890,345
Nov 26, 2025	19.06	19.25	18.20	19.04	19.04	1.66%	19,868,540
Nov 25, 2025	19.78	19.78	18.20	18.73	18.73	-6.07%	21,529,505
Nov 24, 2025	19.00	19.98	18.44	19.94	19.94	7.20%	22,736,464
Nov 21, 2025	19.02	19.02	16.96	18.60	18.60	-0.53%	24,848,521
Nov 20, 2025	22.62	22.69	18.58	18.70	18.70	-11.50%	31,531,941
Nov 19, 2025	22.09	22.15	20.44	21.13	21.13	-1.90%	23,102,792
Nov 18, 2025	21.15	22.37	20.70	21.54	21.54	2.28%	23,969,044
Nov 17, 2025	22.30	22.55	20.56	21.06	21.06	-6.19%	24,986,226
Nov 14, 2025	21.93	23.45	21.56	22.45	22.45	-3.02%	26,045,236
Nov 13, 2025	25.57	25.57	22.77	23.15	23.15	-10.82%	27,631,876
Nov 12, 2025	27.05	27.78	25.59	25.96	25.96	-2.92%	20,965,116
Nov 11, 2025	28.00	28.13	26.40	26.74	26.74	-5.94%	20,087,526
Nov 10, 2025	32.06	32.09	27.56	28.43	28.43	-6.30%	31,545,998
Nov 7, 2025	29.65	30.50	26.77	30.34	30.34	-6.53%	42,361,262
Nov 6, 2025	37.24	37.41	32.32	32.46	32.46	-14.38%	23,758,773
Nov 5, 2025	38.22	39.35	37.21	37.91	37.91	6.40%	14,542,446
Nov 4, 2025	39.50	40.15	35.62	35.63	35.63	-12.74%	17,619,185
Nov 3, 2025	43.74	43.99	40.39	40.83	40.83	-9.00%	15,378,674
Oct 31, 2025	43.75	45.54	42.08	44.87	44.87	6.20%	17,574,995
Oct 30, 2025	41.99	44.37	40.70	42.25	42.25	-2.13%	14,854,254
Oct 29, 2025	42.16	44.43	40.53	43.17	43.17	2.49%	18,613,562
Oct 28, 2025	39.76	44.48	39.17	42.12	42.12	8.81%	32,305,058
Oct 27, 2025	38.87	39.59	36.93	38.71	38.71	2.60%	14,938,420
Oct 24, 2025	39.00	40.30	37.50	37.73	37.73	0.45%	23,940,907
Oct 23, 2025	35.21	38.26	34.38	37.56	37.56	8.18%	21,950,136
Oct 22, 2025	38.72	38.90	32.69	34.72	34.72	-9.51%	39,024,319
Oct 21, 2025	41.13	41.74	38.32	38.37	38.37	-13.21%	30,772,159
Oct 20, 2025	46.40	46.40	43.41	44.21	44.21	-0.09%	15,883,785
Oct 17, 2025	48.00	48.67	42.67	44.25	44.25	-7.12%	30,755,019
Oct 16, 2025	56.33	57.42	47.51	47.64	47.64	-10.84%	41,118,402
Oct 15, 2025	48.24	56.16	47.95	53.43	53.43	16.68%	61,078,570
Oct 14, 2025	43.31	47.42	41.62	45.79	45.79	1.71%	23,524,701
Oct 13, 2025	41.84	46.40	41.70	45.02	45.02	14.73%	30,071,283
Oct 10, 2025	41.02	44.83	39.10	39.24	39.24	-3.37%	36,466,933
Oct 9, 2025	38.95	41.61	38.43	40.61	40.61	6.31%	22,078,397
Oct 8, 2025	39.86	40.64	37.92	38.20	38.20	-2.58%	15,443,385
Oct 7, 2025	42.31	44.20	39.05	39.21	39.21	-6.51%	19,406,605
Oct 6, 2025	41.52	43.96	41.32	41.94	41.94	4.54%	18,427,931
Oct 3, 2025	39.37	41.25	38.67	40.12	40.12	1.54%	17,498,447
Oct 2, 2025	37.39	39.59	36.96	39.51	39.51	7.92%	18,790,638
Oct 1, 2025	36.02	37.05	35.25	36.61	36.61	1.69%	13,151,390
Sep 30, 2025	37.30	37.81	35.92	36.00	36.00	-5.66%	20,559,252
Sep 29, 2025	39.75	40.33	37.82	38.16	38.16	0.42%	15,753,886
Sep 26, 2025	38.00	38.85	36.96	38.00	38.00	0.80%	12,613,205

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.