Education
About Us
Working with TipRanks
Follow Us
NuScale Power (SMR)
NYSE:SMR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
19.44
20.55
18.86
20.19
20.19
+6.83%
34,906,406
1.37
Jan 15, 2026
19.85
19.92
18.83
18.90
18.90
-4.69%
22,967,850
0.88
Jan 14, 2026
18.99
19.99
18.47
19.83
19.83
+3.12%
19,538,260
0.75
Jan 13, 2026
20.08
20.30
19.07
19.23
19.23
-2.48%
19,691,561
0.75
Jan 12, 2026
20.32
20.43
19.52
19.72
19.72
-3.85%
25,991,109
0.98
Jan 09, 2026
21.49
22.29
20.32
20.51
20.51
+4.27%
51,357,078
1.98
Jan 08, 2026
19.18
19.98
18.72
19.67
19.67
+1.03%
23,624,711
0.91
Jan 07, 2026
18.95
20.27
18.48
19.47
19.47
-0.51%
34,849,832
1.36
Jan 06, 2026
19.58
20.22
18.17
19.57
19.57
+4.21%
51,438,953
2.05
Jan 05, 2026
17.95
19.55
17.34
18.78
18.78
+15.14%
68,574,547
2.83
Jan 02, 2026
14.56
16.47
14.32
16.31
16.31
+15.10%
31,101,270
1.29
Dec 31, 2025
14.32
14.43
13.98
14.17
14.17
-0.98%
16,899,500
0.70
Dec 30, 2025
14.63
14.74
14.07
14.31
14.31
-1.17%
19,445,400
0.81
Dec 29, 2025
14.31
15.29
14.29
14.48
14.48
-2.49%
26,422,471
1.11
Dec 26, 2025
15.89
15.89
14.76
14.85
14.85
-7.65%
24,899,600
1.05
Dec 24, 2025
15.96
16.13
15.53
16.08
16.08
+0.69%
10,249,600
0.43
Dec 23, 2025
16.15
16.31
15.77
15.97
15.97
-2.80%
17,835,340
0.75
Dec 22, 2025
16.54
17.26
16.16
16.43
16.43
+2.24%
24,591,900
1.04
Dec 19, 2025
15.99
16.61
15.94
16.07
16.07
+1.77%
28,175,631
1.19
Dec 18, 2025
16.48
16.83
15.65
15.79
15.79
+0.38%
19,272,150
0.80
Dec 17, 2025
17.08
17.25
15.69
15.73
15.73
-8.12%
22,147,160
0.91
Dec 16, 2025
17.11
17.60
16.61
17.12
17.12
-1.67%
20,564,570
0.85
Dec 15, 2025
18.68
18.71
17.37
17.41
17.41
-5.07%
21,888,170
0.91
Dec 12, 2025
20.84
20.90
18.33
18.34
18.34
-13.57%
28,677,000
1.19
Dec 11, 2025
19.87
21.26
18.81
21.22
21.22
+4.43%
22,399,141
0.94
Dec 10, 2025
20.62
21.12
19.77
20.32
20.32
-4.69%
22,478,949
0.95
Dec 09, 2025
20.90
21.95
20.62
21.32
21.32
-1.11%
16,250,040
0.69
Dec 08, 2025
22.35
22.96
20.86
21.56
21.56
+0.79%
24,333,160
1.04
Dec 05, 2025
22.34
22.42
21.30
21.39
21.39
-6.39%
25,834,750
1.11
Dec 04, 2025
20.01
23.35
19.50
22.85
22.85
+13.46%
42,614,594
1.87
Dec 03, 2025
18.76
20.32
18.21
20.14
20.14
+6.50%
25,902,830
1.14
Dec 02, 2025
18.46
19.65
18.41
18.91
18.91
+4.59%
19,300,250
0.84
Dec 01, 2025
19.28
19.33
18.05
18.08
18.08
-9.60%
20,612,029
0.90
Nov 28, 2025
19.42
20.29
19.08
20.00
20.00
+5.04%
17,890,350
0.79
Nov 26, 2025
19.06
19.25
18.20
19.04
19.04
+1.66%
19,868,539
0.88
Nov 25, 2025
19.78
19.78
18.20
18.73
18.73
-6.07%
21,529,510
0.96
Nov 24, 2025
19.00
19.98
18.44
19.94
19.94
+7.20%
22,736,461
1.03
Nov 21, 2025
19.02
19.02
16.96
18.60
18.60
-0.53%
24,848,520
1.13
Nov 20, 2025
22.62
22.69
18.58
18.70
18.70
-11.50%
31,531,939
1.46
Nov 19, 2025
22.09
22.15
20.44
21.13
21.13
-1.90%
23,102,789
1.08
Nov 18, 2025
21.15
22.37
20.70
21.54
21.54
+2.28%
23,969,039
1.13
Nov 17, 2025
22.30
22.55
20.56
21.06
21.06
-6.19%
24,986,230
1.19
Nov 14, 2025
21.93
23.45
21.56
22.45
22.45
-3.02%
26,045,240
1.26
Nov 13, 2025
25.57
25.57
22.77
23.15
23.15
-10.82%
27,631,881
1.35
Nov 12, 2025
27.05
27.78
25.59
25.96
25.96
-2.92%
20,965,119
1.03
Nov 11, 2025
28.00
28.13
26.40
26.74
26.74
-5.94%
20,087,529
1.00
Nov 10, 2025
32.06
32.09
27.56
28.43
28.43
-6.30%
31,546,000
1.59
Nov 07, 2025
29.65
30.50
26.77
30.34
30.34
-6.53%
42,361,262
2.18
Nov 06, 2025
37.24
37.41
32.32
32.46
32.46
-14.38%
23,758,770
1.23
Nov 05, 2025
38.22
39.35
37.21
37.91
37.91
+6.40%
14,542,450
0.75
Rows: