NuScale Power Corporation SMR
4.66 USD -0.16 (-3.32%)
Regular-session close
4.58 -0.08 -1.74%
After hours · Nov 13, 7:58 PM ET
4.54 Day range 4.86
4.37 52-week range 23.15
- YTD
- -67.11%
- 1 year
- -79.87%
SMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.82 | 4.86 | 4.53 | 4.66 | -0.16 | -3.32% | 24,138,720 |
| Nov 12, 2026 | 4.99 | 5.17 | 4.80 | 4.82 | -0.41 | -7.84% | 35,491,900 |
| Nov 11, 2026 | 5.52 | 5.54 | 5.18 | 5.23 | +0.01 | +0.19% | 36,463,300 |
| Nov 10, 2026 | 5.26 | 5.37 | 5.07 | 5.22 | -0.22 | -4.04% | 35,825,200 |
| Nov 9, 2026 | 5.12 | 5.60 | 4.93 | 5.44 | +0.36 | +7.09% | 34,504,000 |
| Nov 6, 2026 | 4.88 | 5.09 | 4.64 | 5.08 | +0.71 | +16.25% | 40,786,700 |
| Nov 5, 2026 | 4.95 | 5.09 | 4.28 | 4.37 | -0.76 | -14.81% | 42,158,600 |
| Nov 4, 2026 | 5.38 | 5.64 | 5.01 | 5.13 | -0.24 | -4.47% | 34,699,200 |
| Nov 3, 2026 | 5.39 | 5.57 | 5.27 | 5.37 | +0.02 | +0.37% | 21,390,600 |
| Nov 2, 2026 | 5.75 | 5.83 | 5.32 | 5.35 | -0.27 | -4.80% | 22,976,800 |
| Oct 30, 2026 | 5.48 | 5.65 | 5.42 | 5.62 | -0.30 | -5.07% | 38,254,400 |
| Oct 29, 2026 | 5.58 | 6.11 | 5.54 | 5.92 | +0.25 | +4.41% | 35,933,400 |
| Oct 28, 2026 | 5.72 | 5.77 | 5.50 | 5.67 | -0.03 | -0.53% | 17,494,300 |
| Oct 27, 2026 | 5.43 | 5.74 | 5.37 | 5.70 | +0.43 | +8.16% | 29,486,600 |
| Oct 26, 2026 | 5.34 | 5.47 | 5.23 | 5.27 | -0.11 | -2.04% | 25,256,700 |
| Oct 23, 2026 | 5.29 | 5.45 | 5.20 | 5.38 | 0.00 | 0.00% | 21,677,400 |
| Oct 22, 2026 | 5.26 | 5.45 | 5.23 | 5.38 | -0.12 | -2.18% | 29,329,100 |
| Oct 21, 2026 | 5.67 | 5.76 | 5.46 | 5.50 | -0.08 | -1.43% | 27,336,800 |
| Oct 20, 2026 | 5.38 | 5.74 | 5.33 | 5.58 | -0.11 | -1.93% | 31,558,200 |
| Oct 19, 2026 | 6.03 | 6.06 | 5.66 | 5.69 | -0.14 | -2.40% | 17,387,600 |
| Oct 16, 2026 | 5.99 | 6.20 | 5.76 | 5.83 | -0.32 | -5.20% | 23,537,800 |
| Oct 15, 2026 | 5.59 | 6.18 | 5.44 | 6.15 | +0.32 | +5.49% | 34,351,900 |
| Oct 14, 2026 | 6.25 | 6.32 | 5.72 | 5.83 | -0.66 | -10.17% | 42,551,100 |
| Oct 13, 2026 | 6.56 | 6.61 | 6.41 | 6.49 | -0.21 | -3.13% | 29,555,700 |
| Oct 12, 2026 | 7.03 | 7.07 | 6.61 | 6.70 | -0.50 | -6.94% | 41,058,400 |
| Oct 9, 2026 | 7.37 | 7.42 | 7.07 | 7.20 | -0.12 | -1.64% | 31,823,300 |
| Oct 8, 2026 | 7.50 | 7.55 | 7.17 | 7.32 | -0.35 | -4.56% | 43,375,900 |
| Oct 7, 2026 | 7.73 | 7.82 | 7.39 | 7.67 | -0.35 | -4.36% | 38,681,900 |
| Oct 6, 2026 | 7.99 | 8.37 | 7.91 | 8.02 | +0.34 | +4.43% | 44,480,300 |
| Oct 5, 2026 | 7.75 | 7.87 | 7.63 | 7.68 | -0.07 | -0.90% | 17,955,900 |
| Oct 2, 2026 | 8.03 | 8.05 | 7.61 | 7.75 | -0.04 | -0.51% | 25,993,200 |
| Oct 1, 2026 | 7.92 | 8.08 | 7.78 | 7.79 | -0.11 | -1.39% | 30,539,500 |
| Sep 30, 2026 | 7.86 | 8.18 | 7.75 | 7.90 | +0.14 | +1.80% | 29,505,700 |
| Sep 29, 2026 | 8.12 | 8.16 | 7.75 | 7.76 | -0.15 | -1.90% | 29,745,600 |
| Sep 28, 2026 | 8.21 | 8.28 | 7.89 | 7.91 | -0.51 | -6.06% | 32,945,500 |
| Sep 25, 2026 | 8.53 | 8.68 | 8.27 | 8.42 | -0.05 | -0.59% | 29,275,200 |
| Sep 24, 2026 | 8.52 | 8.61 | 8.31 | 8.47 | -0.21 | -2.42% | 33,525,900 |
| Sep 23, 2026 | 8.82 | 8.90 | 8.48 | 8.68 | -0.21 | -2.36% | 38,534,400 |
| Sep 22, 2026 | 8.83 | 9.02 | 8.63 | 8.89 | +0.10 | +1.14% | 32,939,900 |
| Sep 21, 2026 | 8.51 | 8.94 | 8.47 | 8.79 | +0.52 | +6.29% | 35,547,100 |
| Sep 18, 2026 | 9.07 | 9.21 | 8.23 | 8.27 | -0.77 | -8.52% | 64,383,600 |
| Sep 17, 2026 | 8.55 | 9.26 | 8.55 | 9.04 | +0.74 | +8.92% | 49,346,300 |
| Sep 16, 2026 | 8.56 | 8.60 | 8.05 | 8.30 | -0.13 | -1.54% | 42,278,900 |
| Sep 15, 2026 | 8.36 | 8.68 | 8.24 | 8.43 | -0.08 | -0.94% | 34,847,100 |
| Sep 14, 2026 | 8.31 | 8.80 | 8.23 | 8.51 | -0.10 | -1.16% | 37,099,600 |
| Sep 11, 2026 | 9.66 | 9.77 | 8.57 | 8.61 | -1.60 | -15.67% | 92,557,900 |
| Sep 10, 2026 | 10.49 | 10.69 | 10.10 | 10.21 | -0.60 | -5.55% | 23,109,000 |
| Sep 9, 2026 | 11.01 | 11.26 | 10.75 | 10.81 | -0.37 | -3.31% | 22,753,400 |
| Sep 8, 2026 | 9.97 | 11.37 | 9.90 | 11.18 | +1.48 | +15.26% | 53,956,300 |
| Sep 4, 2026 | 9.69 | 9.78 | 9.43 | 9.70 | -0.05 | -0.51% | 18,799,100 |
| Sep 3, 2026 | 9.70 | 10.07 | 9.60 | 9.75 | +0.19 | +1.99% | 28,750,500 |
| Sep 2, 2026 | 9.14 | 9.65 | 9.13 | 9.56 | +0.35 | +3.80% | 27,545,000 |
| Sep 1, 2026 | 8.90 | 9.31 | 8.78 | 9.21 | -0.06 | -0.65% | 17,599,100 |
| Aug 31, 2026 | 9.17 | 9.45 | 9.13 | 9.27 | -0.02 | -0.22% | 23,206,700 |
| Aug 28, 2026 | 9.62 | 9.84 | 9.16 | 9.29 | -0.45 | -4.62% | 37,801,200 |
| Aug 27, 2026 | 9.50 | 9.80 | 9.24 | 9.74 | +0.47 | +5.07% | 37,931,500 |
| Aug 26, 2026 | 9.85 | 10.26 | 9.06 | 9.27 | -0.54 | -5.50% | 51,877,000 |
| Aug 25, 2026 | 9.27 | 9.97 | 9.03 | 9.81 | +0.76 | +8.40% | 55,598,600 |
| Aug 24, 2026 | 9.27 | 9.35 | 8.80 | 9.05 | -0.35 | -3.72% | 46,176,900 |
| Aug 21, 2026 | 9.19 | 9.65 | 9.10 | 9.40 | +0.33 | +3.64% | 37,001,500 |
| Aug 20, 2026 | 9.17 | 9.20 | 8.77 | 9.07 | -0.22 | -2.37% | 31,972,700 |
| Aug 19, 2026 | 8.68 | 9.35 | 8.53 | 9.29 | +0.65 | +7.52% | 36,176,600 |
| Aug 18, 2026 | 8.89 | 9.19 | 8.58 | 8.64 | -0.55 | -5.98% | 30,373,800 |
| Aug 17, 2026 | 9.49 | 9.61 | 9.13 | 9.19 | -0.20 | -2.13% | 23,423,100 |
| Aug 14, 2026 | 9.77 | 9.95 | 9.20 | 9.39 | -0.46 | -4.67% | 35,649,800 |
65 days, newest first. Daily bars as drawn on the SMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.