NuScale Power (SMR)
NYSE:SMR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
9.50
9.72
9.17
9.21
9.21
-0.97%
19,091,480
0.85
Apr 09, 2026
9.62
9.85
9.28
9.30
9.30
-5.68%
19,961,189
0.88
Apr 08, 2026
9.82
10.21
9.65
9.86
9.86
+7.64%
29,313,760
1.27
Apr 07, 2026
9.98
10.06
9.14
9.16
9.16
-9.93%
36,713,793
1.61
Apr 06, 2026
10.10
10.51
10.05
10.17
10.17
+0.20%
17,819,811
0.77
Apr 03, 2026
9.92
10.35
9.66
10.15
10.15
0.00%
0
0.00
Apr 02, 2026
9.92
10.35
9.66
10.15
10.15
-1.07%
26,380,289
1.07
Apr 01, 2026
10.90
11.00
10.11
10.26
10.26
-5.35%
23,241,660
0.94
Mar 31, 2026
10.33
10.92
10.25
10.84
10.84
+5.76%
19,431,760
0.79
Mar 30, 2026
10.48
10.70
10.01
10.25
10.25
-0.49%
20,844,820
0.85
Mar 27, 2026
10.76
10.80
10.15
10.30
10.30
-6.28%
20,926,840
0.85
Mar 26, 2026
11.39
11.61
10.93
10.99
10.99
-5.99%
16,033,830
0.64
Mar 25, 2026
11.77
12.00
11.51
11.69
11.69
+2.27%
12,943,570
0.52
Mar 24, 2026
11.52
11.61
11.15
11.43
11.43
-2.31%
17,861,850
0.72
Mar 23, 2026
11.54
12.10
11.33
11.70
11.70
+2.27%
18,086,061
0.73
Mar 20, 2026
11.86
12.05
11.18
11.44
11.44
-4.59%
30,959,980
1.24
Mar 19, 2026
11.73
12.17
11.39
11.99
11.99
-0.33%
18,098,090
0.73
Mar 18, 2026
12.10
12.45
11.97
12.03
12.03
-3.30%
15,680,940
0.63
Mar 17, 2026
12.32
12.70
11.92
12.44
12.44
+3.93%
22,219,289
0.89
Mar 16, 2026
11.97
12.18
11.64
11.97
11.97
+1.44%
18,480,900
0.74
Mar 13, 2026
11.98
12.26
11.54
11.80
11.80
+0.34%
15,130,010
0.60
Mar 12, 2026
12.10
12.34
11.71
11.76
11.76
-5.01%
15,898,490
0.63
Mar 11, 2026
12.05
12.56
12.00
12.38
12.38
+2.91%
17,090,699
0.67
Mar 10, 2026
12.18
12.56
12.00
12.03
12.03
-1.07%
17,175,699
0.68
Mar 09, 2026
11.39
12.34
11.22
12.16
12.16
+4.20%
19,494,260
0.76
Mar 06, 2026
11.83
12.23
11.61
11.67
11.67
-4.19%
25,180,279
0.99
Mar 05, 2026
12.23
12.59
11.75
12.18
12.18
-2.87%
19,816,820
0.77
Mar 04, 2026
12.56
13.09
12.50
12.54
12.54
+0.08%
18,067,260
0.70
Mar 03, 2026
12.40
12.85
11.74
12.53
12.53
-3.98%
23,757,490
0.92
Mar 02, 2026
12.30
13.48
12.27
13.05
13.05
+1.56%
25,880,131
1.00
Feb 27, 2026
13.20
13.45
12.68
12.85
12.85
-3.60%
24,940,740
0.97
Feb 26, 2026
12.94
13.48
12.64
13.33
13.33
+1.14%
27,785,449
1.09
Feb 25, 2026
13.51
13.57
13.04
13.18
13.18
-1.86%
22,497,020
0.88
Feb 24, 2026
12.33
13.49
12.04
13.43
13.43
+6.59%
24,592,180
0.96
Feb 23, 2026
13.12
13.20
12.11
12.60
12.60
-6.25%
29,562,410
1.16
Feb 20, 2026
14.25
14.56
13.33
13.44
13.44
-8.20%
25,553,550
1.00
Feb 19, 2026
13.96
14.67
13.51
14.64
14.64
+3.10%
19,686,391
0.77
Feb 18, 2026
14.12
14.61
13.76
14.20
14.20
-0.49%
19,348,820
0.75
Feb 17, 2026
14.12
14.46
13.34
14.27
14.27
-0.28%
26,562,551
1.03
Feb 16, 2026
14.23
14.77
13.66
14.31
14.31
0.00%
0
0.00
Feb 13, 2026
14.23
14.77
13.66
14.31
14.31
+2.29%
23,714,109
0.91
Feb 12, 2026
16.52
16.54
13.97
13.99
13.99
-10.15%
35,991,922
1.39
Feb 11, 2026
16.83
16.90
14.86
15.57
15.57
-11.93%
27,031,961
1.05
Feb 10, 2026
17.43
17.77
16.73
16.74
16.74
-5.32%
16,379,070
0.63
Feb 09, 2026
17.15
17.83
16.74
17.68
17.68
+0.86%
18,801,721
0.71
Feb 06, 2026
15.75
17.88
15.47
17.53
17.53
+18.13%
32,154,240
1.22
Feb 05, 2026
15.92
15.95
14.68
14.84
14.84
-8.40%
24,962,119
0.96
Feb 04, 2026
17.64
17.66
15.18
16.20
16.20
-9.40%
28,501,080
1.10
Feb 03, 2026
17.07
17.96
16.35
17.88
17.88
+8.50%
25,137,010
0.97
Feb 02, 2026
17.27
17.42
16.37
16.48
16.48
-5.72%
21,558,301
0.84
Rows: