Dark

SMR
NuScale Power Corporation
stock NYSE

At Close

Apr 2, 2026 3:59:59 PM EDT

10.16USD-0.975%(-0.10)26,301,243

10.15Bid 11.60Ask 1.45Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

9.98USD-2.731%(-0.28)295,412

After-hours

Apr 2, 2026 4:57:30 PM EDT

10.15USD-0.098%(-0.01)181,532

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	9.90000	10.3400	9.6600	10.1600	-0.975%	26,301,243	0.000%
2026-04-01	10.90000	10.9950	10.1050	10.2600	-5.351%	23,241,659	-0.975%
2026-03-31	10.33000	10.9199	10.2450	10.8400	+5.756%	19,431,762	-6.273%
2026-03-30	10.47510	10.7000	10.0100	10.2500	-0.485%	20,844,816	-0.878%
2026-03-27	10.76000	10.8024	10.1500	10.3000	-6.278%	21,049,726	-1.359%
2026-03-26	11.39000	11.6100	10.9300	10.9900	-5.988%	16,127,446	-7.552%
2026-03-25	11.77000	12.0000	11.5100	11.6900	+2.275%	12,987,277	-13.088%
2026-03-24	11.52000	11.6100	11.1500	11.4300	-2.308%	17,912,787	-11.111%
2026-03-23	11.54000	12.1000	11.3300	11.7000	+2.273%	18,134,605	-13.162%
2026-03-20	11.86000	12.0512	11.1800	11.4400	-4.587%	31,823,298	-11.189%
2026-03-19	11.73000	12.1650	11.3900	11.9900	-0.333%	19,320,721	-15.263%
2026-03-18	12.10000	12.4500	11.9700	12.0300	-3.296%	15,784,576	-15.544%
2026-03-17	12.32000	12.6950	11.9200	12.4400	+3.926%	22,279,011	-18.328%
2026-03-16	11.97000	12.1800	11.6350	11.9700	+1.441%	19,342,343	-15.121%
2026-03-13	11.98000	12.2600	11.5350	11.8000	+0.340%	15,198,771	-13.898%
2026-03-12	12.10000	12.3400	11.7100	11.7600	-5.008%	15,996,090	-13.605%
2026-03-11	12.05000	12.5550	12.0000	12.3800	+2.909%	18,461,553	-17.932%
2026-03-10	12.17500	12.5550	12.0000	12.0300	-1.069%	17,361,991	-15.544%
2026-03-09	11.39000	12.3350	11.2200	12.1600	+4.199%	19,611,026	-16.447%
2026-03-06	11.83000	12.2300	11.6100	11.6700	-4.187%	25,180,275	-12.939%
2026-03-05	12.23000	12.5850	11.7500	12.1800	-2.871%	19,816,819	-16.585%
2026-03-04	12.56000	13.0900	12.5000	12.5400	+0.080%	18,067,264	-18.979%
2026-03-03	12.40000	12.8450	11.7400	12.5300	-3.985%	23,757,488	-18.915%
2026-03-02	12.29500	13.4800	12.2650	13.0500	+1.556%	25,873,851	-22.146%
2026-02-27	13.20000	13.4500	12.6800	12.8500	-3.601%	24,936,288	-20.934%
2026-02-26	12.94000	13.4800	12.6400	13.3300	+1.138%	27,678,228	-23.781%
2026-02-25	13.51000	13.5700	13.0350	13.1800	-1.862%	22,496,091	-22.914%
2026-02-24	12.33000	13.4850	12.0400	13.4300	+6.587%	24,591,572	-24.348%
2026-02-23	13.12000	13.2000	12.1144	12.6000	-6.250%	29,559,007	-19.365%
2026-02-20	14.24500	14.5600	13.3300	13.4400	-8.197%	25,553,548	-24.405%
2026-02-19	13.96000	14.6650	13.5100	14.6400	+3.099%	19,686,394	-30.601%
2026-02-18	14.11500	14.6100	13.7620	14.2000	-0.491%	19,347,875	-28.451%
2026-02-17	14.12000	14.4550	13.3400	14.2700	-0.280%	26,558,378	-28.802%
2026-02-13	14.23000	14.7673	13.6600	14.3100	+2.287%	23,711,399	-29.001%
2026-02-12	16.52000	16.5400	13.9700	13.9900	-10.148%	35,991,147	-27.377%
2026-02-11	16.83000	16.9000	14.8600	15.5700	-6.989%	27,075,124	-34.746%
2026-02-10	17.43000	17.7699	16.7300	16.7400	-5.317%	16,378,584	-39.307%
2026-02-09	17.15000	17.8250	16.7401	17.6800	+0.856%	18,801,564	-42.534%
2026-02-06	15.75000	17.8780	15.4700	17.5300	+18.127%	32,150,340	-42.042%
2026-02-05	15.92000	15.9450	14.6814	14.8400	-8.395%	24,963,991	-31.536%
2026-02-04	17.63500	17.6600	15.1800	16.2000	-9.396%	28,647,543	-37.284%
2026-02-03	17.07120	17.9600	16.3500	17.8800	+8.495%	25,134,823	-43.177%
2026-02-02	17.27000	17.4200	16.3700	16.4800	-5.721%	21,558,173	-38.350%
2026-01-30	18.47000	19.1300	17.3301	17.4800	-7.611%	25,696,165	-41.876%
2026-01-29	19.78000	20.0700	18.1300	18.9200	-7.617%	28,478,907	-46.300%
2026-01-28	19.41000	20.9250	19.0100	20.4800	+6.667%	29,799,661	-50.391%
2026-01-27	18.55000	19.3200	17.6800	19.2000	+4.348%	25,060,925	-47.083%
2026-01-26	19.50500	20.0657	18.2750	18.4000	-6.930%	22,150,264	-44.783%
2026-01-23	20.82000	20.8400	19.4000	19.7700	-4.215%	24,149,780	-48.609%
2026-01-22	20.35000	21.0600	19.7700	20.6400	+4.506%	33,789,830	-50.775%
2026-01-21	20.16000	21.1500	18.4300	19.7500	+3.947%	51,290,901	-48.557%
2026-01-20	19.38500	20.0800	18.8900	19.0000	-5.894%	28,005,262	-46.526%
2026-01-16	19.44000	20.5500	18.8620	20.1900	+6.825%	34,515,259	-49.678%
2026-01-15	19.84500	19.9200	18.8300	18.9000	-4.690%	22,806,721	-46.243%
2026-01-14	18.99000	19.9900	18.4700	19.8300	+3.120%	19,496,467	-48.764%
2026-01-13	20.08000	20.3000	19.0700	19.2300	-2.485%	19,526,111	-47.166%
2026-01-12	20.32000	20.4300	19.5200	19.7200	-3.852%	25,734,887	-48.479%
2026-01-09	21.49000	22.2900	20.3200	20.5100	+4.270%	50,506,359	-50.463%
2026-01-08	19.17500	19.9800	18.7200	19.6700	+1.027%	23,449,172	-48.348%
2026-01-07	18.95000	20.2700	18.4800	19.4700	-0.511%	34,761,263	-47.817%
2026-01-06	19.58000	20.2200	18.1700	19.5700	+4.207%	51,229,842	-48.084%
2026-01-05	17.94500	19.5500	17.3400	18.7800	+15.144%	68,358,362	-45.900%
2026-01-02	14.56000	16.4700	14.3200	16.3100	+15.102%	31,046,900	-37.707%
2025-12-31	14.31500	14.4300	13.9800	14.1700	-0.978%	16,856,297	-28.299%
2025-12-30	14.63000	14.7400	14.0700	14.3100	-1.174%	19,418,298	-29.001%
2025-12-29	14.31000	15.2900	14.2900	14.4800	-2.492%	26,652,462	-29.834%
2025-12-26	15.89000	15.8900	14.7600	14.8500	-7.649%	25,177,366	-31.582%
2025-12-24	15.96000	16.1300	15.5300	16.0800	+0.689%	10,249,595	-36.816%
2025-12-23	16.15000	16.3100	15.7700	15.9700	-2.800%	17,835,142	-36.381%
2025-12-22	16.54000	17.2550	16.1550	16.4300	+2.240%	24,591,837	-38.162%
2025-12-19	15.99000	16.6050	15.9400	16.0700	+1.773%	28,175,629	-36.777%
2025-12-18	16.48000	16.8300	15.6544	15.7900	+0.381%	19,272,051	-35.655%
2025-12-17	17.08000	17.2490	15.6900	15.7300	-8.119%	22,144,366	-35.410%
2025-12-16	17.11000	17.6000	16.6100	17.1200	-1.666%	20,559,834	-40.654%
2025-12-15	18.68000	18.7110	17.3701	17.4100	-5.071%	21,887,969	-41.643%
2025-12-12	20.84000	20.9000	18.3300	18.3400	-13.572%	28,620,053	-44.602%
2025-12-11	19.87000	21.2600	18.8100	21.2200	+4.429%	22,355,448	-52.121%
2025-12-10	20.62000	21.1150	19.7700	20.3200	-4.690%	22,478,954	-50.000%
2025-12-09	20.90000	21.9500	20.6200	21.3200	-1.113%	16,250,041	-52.345%
2025-12-08	22.35000	22.9600	20.8600	21.5600	+0.795%	24,270,985	-52.876%
2025-12-05	22.34000	22.4200	21.3000	21.3900	-6.389%	25,834,745	-52.501%
2025-12-04	20.01000	23.3500	19.5000	22.8500	+13.456%	42,614,183	-55.536%
2025-12-03	18.75500	20.3200	18.2100	20.1400	+6.504%	25,819,477	-49.553%
2025-12-02	18.46000	19.6500	18.4100	18.9100	+4.591%	19,269,986	-46.272%
2025-12-01	19.28000	19.3300	18.0500	18.0800	-9.600%	20,579,995	-43.805%
2025-11-28	19.42000	20.2850	19.0800	20.0000	+5.042%	17,860,277	-49.200%
2025-11-26	19.06000	19.2500	18.2000	19.0400	+1.655%	19,843,477	-46.639%
2025-11-25	19.78000	19.7800	18.2000	18.7300	-6.068%	21,529,505	-45.755%
2025-11-24	19.00000	19.9800	18.4400	19.9400	+7.204%	22,736,464	-49.047%
2025-11-21	19.02000	19.0200	16.9592	18.6000	-0.535%	24,848,521	-45.376%
2025-11-20	22.62000	22.6900	18.5800	18.7000	-11.500%	31,531,941	-45.668%
2025-11-19	22.09000	22.1500	20.4400	21.1300	-1.903%	23,073,141	-51.917%
2025-11-18	21.15000	22.3700	20.7000	21.5400	+2.279%	23,969,044	-52.832%
2025-11-17	22.30000	22.5500	20.5600	21.0600	-6.192%	24,986,226	-51.757%
2025-11-14	21.93000	23.4500	21.5600	22.4500	-3.024%	26,045,236	-54.744%
2025-11-13	25.57000	25.5700	22.7700	23.1500	-10.824%	27,631,876	-56.112%
2025-11-12	27.05000	27.7800	25.5900	25.9600	-2.917%	20,965,116	-60.863%
2025-11-11	28.00000	28.1300	26.4000	26.7400	-5.944%	20,087,526	-62.004%
2025-11-10	32.06000	32.0900	27.5600	28.4300	-6.295%	31,545,998	-64.263%
2025-11-07	29.65000	30.5000	26.7650	30.3400	-6.531%	42,361,262	-66.513%
2025-11-06	37.24000	37.4100	32.3200	32.4600	-14.376%	23,758,773	-68.700%
2025-11-05	38.22000	39.3491	37.2100	37.9100	+6.399%	14,542,446	-73.200%
2025-11-04	39.50000	40.1543	35.6200	35.6300	-12.736%	17,619,185	-71.485%
2025-11-03	43.74000	43.9900	40.3900	40.8300	-9.004%	15,378,674	-75.116%
2025-10-31	43.75000	45.5400	42.0800	44.8700	+6.201%	17,574,995	-77.357%
2025-10-30	41.99000	44.3700	40.7000	42.2500	-2.131%	14,854,254	-75.953%
2025-10-29	42.15500	44.4299	40.5300	43.1700	+2.493%	18,613,502	-76.465%
2025-10-28	39.76000	44.4800	39.1700	42.1200	+8.809%	32,305,058	-75.878%
2025-10-27	38.87000	39.5900	36.9250	38.7100	+2.597%	14,938,420	-73.754%
2025-10-24	39.00000	40.3000	37.5000	37.7300	+0.453%	23,940,907	-73.072%
2025-10-23	35.21000	38.2600	34.3800	37.5600	+8.180%	21,950,136	-72.950%
2025-10-22	38.72000	38.9000	32.6900	34.7200	-9.513%	39,024,319	-70.737%
2025-10-21	41.13000	41.7400	38.3200	38.3700	-13.210%	30,772,159	-73.521%
2025-10-20	46.39500	46.3950	43.4100	44.2100	-0.090%	15,883,785	-77.019%
2025-10-17	48.00005	48.6700	42.6700	44.2500	-7.116%	30,755,019	-77.040%
2025-10-16	56.33000	57.4200	47.5100	47.6400	-10.837%	41,118,402	-78.673%
2025-10-15	48.24000	56.1599	47.9500	53.4300	+16.685%	61,078,570	-80.984%
2025-10-14	43.31000	47.4200	41.6207	45.7900	+1.710%	23,524,701	-77.812%
2025-10-13	41.84000	46.4000	41.7000	45.0200	+14.730%	30,071,283	-77.432%
2025-10-10	41.02000	44.8300	39.1000	39.2400	-3.374%	36,466,933	-74.108%
2025-10-09	38.95000	41.6050	38.4260	40.6100	+6.309%	22,078,397	-74.982%
2025-10-08	39.86000	40.6350	37.9220	38.2000	-2.576%	15,443,385	-73.403%
2025-10-07	42.31000	44.2000	39.0502	39.2100	-6.509%	19,406,605	-74.088%
2025-10-06	41.51500	43.9600	41.3200	41.9400	+4.536%	18,427,931	-75.775%
2025-10-03	39.37000	41.2500	38.6700	40.1200	+1.544%	17,498,447	-74.676%
2025-10-02	37.39000	39.5901	36.9600	39.5100	+7.921%	18,790,638	-74.285%
2025-10-01	36.02000	37.0500	35.2500	36.6100	+1.694%	13,151,390	-72.248%
2025-09-30	37.29500	37.8100	35.9200	36.0000	-5.660%	20,559,252	-71.778%
2025-09-29	39.75000	40.3280	37.8160	38.1600	+0.421%	15,753,886	-73.375%
2025-09-26	38.00000	38.8500	36.9600	38.0000	+0.796%	12,613,205	-73.263%
2025-09-25	38.00000	39.2480	36.1900	37.7000	-4.966%	21,368,744	-73.050%
2025-09-24	42.25000	42.3900	39.2100	39.6700	-4.731%	16,844,480	-74.389%
2025-09-23	44.50000	44.7000	41.0700	41.6400	-7.467%	21,098,411	-75.600%
2025-09-22	44.70000	47.2600	42.2500	45.0000	-3.784%	26,290,388	-77.422%
2025-09-19	39.20000	47.0000	39.0000	46.7700	+22.692%	52,070,386	-78.277%
2025-09-18	37.28000	41.0300	36.3500	38.1200	+5.508%	25,964,608	-73.347%
2025-09-17	36.97000	37.0000	35.1300	36.1300	-3.033%	12,722,138	-71.879%
2025-09-16	38.30000	39.0000	36.7600	37.2600	-4.682%	16,497,194	-72.732%
2025-09-15	37.79000	39.4600	35.8800	39.0900	+7.567%	23,182,911	-74.009%
2025-09-12	35.38000	36.5300	34.7300	36.3400	+3.297%	12,267,842	-72.042%
2025-09-11	35.04000	35.6000	34.4000	35.1800	+2.536%	12,726,966	-71.120%
2025-09-10	36.46000	36.7000	34.3100	34.3100	-2.915%	15,044,448	-70.388%
2025-09-09	34.30000	35.3600	33.9800	35.3400	+4.094%	11,157,488	-71.251%
2025-09-08	34.92000	35.5700	33.8200	33.9500	-1.680%	10,257,119	-70.074%
2025-09-05	37.65000	37.6500	34.5000	34.5300	-4.163%	13,121,700	-70.576%
2025-09-04	40.87000	41.0800	35.9000	36.0300	-10.861%	19,563,143	-71.801%
2025-09-03	39.27000	43.1099	38.5000	40.4200	+8.539%	32,491,281	-74.864%
2025-09-02	33.10000	38.4900	32.6000	37.2400	+7.475%	20,743,112	-72.718%
2025-08-29	36.30000	36.5763	34.3000	34.6500	-5.016%	8,497,666	-70.678%
2025-08-28	35.83000	37.2000	35.5600	36.4800	+3.754%	9,570,731	-72.149%
2025-08-27	36.06000	36.4300	34.8550	35.1600	-2.388%	7,621,336	-71.104%
2025-08-26	36.15000	38.2000	35.2000	36.0200	+0.334%	13,630,139	-71.793%
2025-08-25	36.04000	36.4599	34.3000	35.9000	+2.454%	9,671,352	-71.699%
2025-08-22	33.50500	35.5242	32.6059	35.0400	+4.628%	11,240,560	-71.005%
2025-08-21	34.63000	34.7700	33.0400	33.4900	-0.888%	10,181,650	-69.663%
2025-08-20	31.80000	34.0300	30.6200	33.7900	+3.492%	14,611,249	-69.932%
2025-08-19	35.05000	35.3200	32.5000	32.6500	-6.661%	11,004,754	-68.882%
2025-08-18	35.43000	36.0000	34.4800	34.9800	-1.381%	7,240,884	-70.955%
2025-08-15	35.98000	36.1400	34.4300	35.4700	-1.280%	9,087,444	-71.356%
2025-08-14	36.95000	37.7300	35.2200	35.9300	-3.673%	10,882,030	-71.723%
2025-08-13	39.24500	39.5000	36.3100	37.3000	-2.279%	13,281,567	-72.761%
2025-08-12	38.69000	39.7900	38.0600	38.1700	-0.209%	11,139,819	-73.382%
2025-08-11	39.98000	40.7400	38.0200	38.2500	-2.795%	13,769,785	-73.438%
2025-08-08	44.22000	44.7400	38.8550	39.3500	-11.929%	21,723,336	-74.180%
2025-08-07	46.50000	46.7200	43.3400	44.6800	-2.722%	12,678,603	-77.261%
2025-08-06	45.70000	47.3600	44.3300	45.9300	+1.773%	11,221,151	-77.879%
2025-08-05	44.50000	48.5550	43.7001	45.1300	+4.034%	16,985,955	-77.487%
2025-08-04	46.18000	46.7999	42.3800	43.3800	-2.363%	14,471,053	-76.579%
2025-08-01	45.72000	45.9800	41.9079	44.4300	-11.512%	26,341,435	-77.133%
2025-07-31	50.96000	53.4500	49.8800	50.2100	-0.594%	12,515,912	-79.765%
2025-07-30	49.59000	52.2400	49.0100	50.5100	+3.145%	10,481,071	-79.885%
2025-07-29	50.99000	52.9800	47.6100	48.9700	-3.962%	9,449,691	-79.253%
2025-07-28	53.30000	53.5000	49.3900	50.9900	-1.316%	9,616,813	-80.075%
2025-07-25	49.20000	52.2400	48.6000	51.6700	+1.254%	9,932,703	-80.337%
2025-07-24	47.34000	53.3900	46.7400	51.0300	+6.646%	17,648,622	-80.090%
2025-07-23	47.00000	49.2400	45.0100	47.8500	+7.673%	13,539,258	-78.767%
2025-07-22	45.87000	45.8700	42.1160	44.4400	-2.201%	10,660,434	-77.138%
2025-07-21	50.77000	50.9399	45.2900	45.4400	-9.572%	13,695,934	-77.641%
2025-07-18	47.11000	50.8800	46.1200	50.2500	+7.303%	14,382,336	-79.781%
2025-07-17	46.66000	49.2700	45.5500	46.8300	+1.606%	15,631,042	-78.305%
2025-07-16	42.12000	46.3100	41.5600	46.0900	+7.236%	15,747,408	-77.956%
2025-07-15	41.84500	43.7100	40.3700	42.9800	+2.042%	14,511,485	-76.361%
2025-07-14	37.51000	42.7000	36.6100	42.1200	+12.380%	22,373,618	-75.878%
2025-07-11	35.60500	37.9400	35.2700	37.4800	+4.053%	10,642,585	-72.892%
2025-07-10	35.46000	36.4200	34.5200	36.0200	+1.579%	8,646,456	-71.793%
2025-07-09	35.38000	35.9100	33.6300	35.4600	+1.083%	7,638,767	-71.348%
2025-07-08	37.00000	37.5000	34.6200	35.0800	-4.414%	9,832,561	-71.038%
2025-07-07	35.50000	36.9429	34.1500	36.7000	+2.285%	6,922,229	-72.316%
2025-07-03	35.52000	36.4600	34.6100	35.8800	+1.903%	5,842,801	-71.683%
2025-07-02	36.48000	36.9100	35.0100	35.2100	-2.519%	8,222,730	-71.145%
2025-07-01	39.00000	39.0000	35.4000	36.1200	-8.696%	13,562,923	-71.872%
2025-06-30	39.14000	40.1700	37.9100	39.5600	+3.560%	10,735,587	-74.317%
2025-06-27	40.04000	41.0500	37.0700	38.2000	-0.105%	19,169,605	-73.403%
2025-06-26	39.68500	39.8000	37.8900	38.2400	-1.086%	9,834,600	-73.431%
2025-06-25	41.93500	42.4600	38.0600	38.6600	-10.592%	15,243,027	-73.720%
2025-06-24	38.68000	43.4000	38.3200	43.2400	+18.466%	21,270,534	-76.503%
2025-06-23	37.72000	39.5800	35.0200	36.5000	-1.882%	12,979,152	-72.164%
2025-06-20	40.59000	40.5900	37.0300	37.2000	-5.005%	12,288,656	-72.688%
2025-06-18	40.50000	40.7700	38.6000	39.1600	-0.204%	10,568,311	-74.055%
2025-06-17	44.00000	44.7600	39.0100	39.2400	-7.649%	15,126,426	-74.108%
2025-06-16	41.42000	45.3100	40.6100	42.4900	+9.454%	17,909,877	-76.088%
2025-06-13	39.71000	41.2800	38.7000	38.8200	-3.863%	9,819,505	-73.828%
2025-06-12	39.92500	42.9100	39.4000	40.3800	-2.933%	18,131,296	-74.839%
2025-06-11	35.66000	41.8900	35.1000	41.6000	+20.405%	32,819,426	-75.577%
2025-06-10	35.61000	38.3900	33.6800	34.5500	-1.958%	17,364,099	-70.593%
2025-06-09	35.10000	35.5299	33.2500	35.2400	+2.561%	11,572,721	-71.169%
2025-06-06	31.28000	34.5700	30.7400	34.3600	+10.660%	14,203,528	-70.431%
2025-06-05	31.20000	32.3976	29.8200	31.0500	-0.449%	14,344,177	-67.279%
2025-06-04	31.67000	33.4400	29.6600	31.1900	-1.887%	14,002,003	-67.425%
2025-06-03	34.85000	36.5000	31.5000	31.7900	-0.749%	19,429,438	-68.040%
2025-06-02	31.60500	33.2300	30.8400	32.0300	+0.125%	10,618,535	-68.280%
2025-05-30	31.42000	33.0900	30.6001	31.9900	-3.002%	15,538,182	-68.240%
2025-05-29	35.99000	36.0000	32.4400	32.9800	-6.757%	20,837,885	-69.193%
2025-05-28	34.58000	36.8500	34.5500	35.3700	-0.422%	24,672,841	-71.275%
2025-05-27	30.37000	35.7700	29.4300	35.5200	+17.460%	34,964,131	-71.396%
2025-05-23	28.50000	31.3800	26.7100	30.2400	+19.431%	48,870,367	-66.402%
2025-05-22	23.30000	25.5200	22.5200	25.3200	+6.075%	12,221,666	-59.874%
2025-05-21	23.20000	25.3700	23.0200	23.8700	+1.661%	11,605,198	-57.436%
2025-05-20	24.75000	24.7500	22.7500	23.4800	-4.241%	7,344,693	-56.729%
2025-05-19	22.49000	24.5600	22.4900	24.5200	+1.448%	7,185,598	-58.564%
2025-05-16	24.40000	25.1200	23.5000	24.1700	+0.708%	11,695,122	-57.964%
2025-05-15	22.30000	24.2000	22.2800	24.0000	+4.621%	11,551,696	-57.667%
2025-05-14	22.37500	23.3587	21.6000	22.9400	+6.007%	14,844,337	-55.711%
2025-05-13	18.64500	22.5000	18.5100	21.6400	+21.641%	25,050,767	-53.050%
2025-05-12	18.45000	18.6400	17.6400	17.7900	+1.948%	10,077,455	-42.889%
2025-05-09	17.18000	17.6200	16.5200	17.4500	+3.071%	7,728,490	-41.777%
2025-05-08	17.10000	17.2500	16.1900	16.9300	+1.927%	5,707,681	-39.988%
2025-05-07	17.44000	17.5100	16.3800	16.6100	-5.999%	7,814,449	-38.832%
2025-05-06	16.94000	18.2400	16.6000	17.6700	+3.273%	11,247,941	-42.501%
2025-05-05	17.00000	17.3950	16.5700	17.1100	-2.005%	3,243,301	-40.620%
2025-05-02	17.58500	18.0300	17.3500	17.4600	+2.046%	6,250,433	-41.810%
2025-05-01	17.28000	17.6400	16.7500	17.1100	+3.259%	4,774,678	-40.620%
2025-04-30	16.38000	16.5900	15.6350	16.5700	-1.895%	3,454,618	-38.684%
2025-04-29	17.11000	17.1700	16.5569	16.8900	-0.413%	3,945,025	-39.846%
2025-04-28	16.90000	17.4900	16.3000	16.9600	+1.801%	3,862,940	-40.094%
2025-04-25	16.29000	16.8500	15.9150	16.6600	+0.604%	4,597,440	-39.016%
2025-04-24	15.70000	16.8500	15.7000	16.5600	+7.254%	5,918,027	-38.647%
2025-04-23	16.38000	16.6000	15.1700	15.4400	+2.319%	7,446,811	-34.197%
2025-04-22	13.90000	15.4200	13.8950	15.0900	+10.630%	6,187,179	-32.671%
2025-04-21	14.26000	14.4700	13.3300	13.6400	-6.639%	4,078,617	-25.513%
2025-04-17	14.80000	15.0652	14.1600	14.6100	+0.759%	4,126,712	-30.459%
2025-04-16	14.79000	15.1397	14.2500	14.5000	-5.722%	4,876,703	-29.931%
2025-04-15	15.29000	16.2938	15.0600	15.3800	+0.852%	4,581,004	-33.940%
2025-04-14	15.77000	15.8300	14.8100	15.2500	+0.660%	4,315,480	-33.377%
2025-04-11	15.01000	15.4800	14.7200	15.1500	+2.020%	6,439,046	-32.937%
2025-04-10	15.25000	15.7700	14.4000	14.8500	-7.534%	6,637,145	-31.582%
2025-04-09	13.99500	16.5396	13.4743	16.0600	+15.457%	10,023,806	-36.737%
2025-04-08	15.30000	15.3400	13.5600	13.9100	-1.348%	8,034,165	-26.959%
2025-04-07	11.74000	14.9396	11.5800	14.1000	+11.905%	12,531,135	-27.943%
2025-04-04	13.40000	13.5800	11.0800	12.6000	-10.891%	10,987,571	-19.365%
2025-04-03	13.81000	14.4800	13.7800	14.1400	-6.420%	6,285,072	-28.147%
2025-04-02	14.30000	15.5000	14.1500	15.1100	+3.210%	4,716,517	-32.760%
2025-04-01	14.75000	14.9500	13.8900	14.6400	+3.390%	5,751,160	-30.601%
2025-03-31	14.37000	14.7200	13.7800	14.1600	-5.411%	5,593,789	-28.249%
2025-03-28	15.82000	16.0900	14.7500	14.9700	-7.019%	5,971,334	-32.131%
2025-03-27	16.72000	17.0479	15.9700	16.1000	-5.958%	5,513,994	-36.894%
2025-03-26	18.60000	18.8099	16.8400	17.1200	-8.498%	4,683,389	-40.654%
2025-03-25	18.50000	18.7700	18.0600	18.7100	-0.900%	4,270,885	-45.697%
2025-03-24	18.98000	19.6800	18.5400	18.8800	+4.137%	6,725,185	-46.186%
2025-03-21	17.77000	18.2000	17.3600	18.1300	-0.385%	7,444,742	-43.960%
2025-03-20	17.84000	19.0900	17.7900	18.2000	-1.781%	5,599,738	-44.176%
2025-03-19	16.77000	18.8803	16.7700	18.5300	+11.761%	8,046,468	-45.170%
2025-03-18	17.25000	17.3110	16.3900	16.5800	-5.795%	4,144,148	-38.721%
2025-03-17	17.58500	18.1600	17.3400	17.6000	+0.514%	6,498,260	-42.273%
2025-03-14	15.86000	17.5950	15.6300	17.5100	+15.122%	7,457,044	-41.976%
2025-03-13	16.34000	16.3400	15.0900	15.2100	-4.819%	5,676,559	-33.202%
2025-03-12	16.97000	17.5500	15.8910	15.9800	-1.419%	9,619,441	-36.421%
2025-03-11	14.43000	16.6998	14.4300	16.2100	+10.498%	12,592,900	-37.323%
2025-03-10	15.16500	15.7500	14.5350	14.6700	-6.142%	10,773,952	-30.743%
2025-03-07	15.71000	16.1200	14.4000	15.6300	-2.006%	11,056,370	-34.997%
2025-03-06	16.99000	16.9900	15.5800	15.9500	-7.910%	8,442,855	-36.301%
2025-03-05	17.37000	17.5100	16.1700	17.3200	+0.522%	11,029,392	-41.339%
2025-03-04	14.70000	18.2000	14.4450	17.2300	+11.521%	16,060,971	-41.033%
2025-03-03	17.92500	18.2000	15.1600	15.4500	-10.122%	12,205,737	-34.239%
2025-02-28	16.00000	17.2700	15.8400	17.1900	+2.873%	8,320,470	-40.896%
2025-02-27	18.35000	18.6942	16.6200	16.7100	-6.908%	9,308,384	-39.198%
2025-02-26	18.69500	19.0900	17.6750	17.9500	+1.931%	10,617,150	-43.398%
2025-02-25	17.73000	18.0900	16.4000	17.6100	-4.605%	10,530,458	-42.306%
2025-02-24	18.69000	19.2250	17.3500	18.4600	-3.046%	11,194,057	-44.962%
2025-02-21	21.16500	21.4373	18.9300	19.0400	-8.373%	10,726,512	-46.639%
2025-02-20	21.66000	21.7100	19.5300	20.7800	-1.656%	10,241,035	-51.107%
2025-02-19	21.98000	22.2496	20.9100	21.1300	-4.129%	9,302,398	-51.917%
2025-02-18	23.30500	23.5100	21.7111	22.0400	-4.506%	10,836,036	-53.902%
2025-02-14	25.02000	25.2400	22.9200	23.0800	-6.597%	9,566,173	-55.979%
2025-02-13	26.40000	26.4500	23.6350	24.7100	-6.402%	13,010,579	-58.883%
2025-02-12	24.95000	27.0999	24.4301	26.4000	+2.088%	9,182,848	-61.515%
2025-02-11	27.44000	28.0000	25.3700	25.8600	-5.827%	8,962,578	-60.712%
2025-02-10	25.64000	28.2200	25.0434	27.4600	+6.269%	13,708,103	-63.001%
2025-02-07	23.46000	27.3000	23.4420	25.8400	+11.140%	20,192,844	-60.681%
2025-02-06	25.08000	26.1000	22.9800	23.2500	-5.295%	10,194,523	-56.301%
2025-02-05	23.01000	26.0900	22.6900	24.5500	+6.832%	15,110,261	-58.615%
2025-02-04	23.72000	24.0499	22.3000	22.9800	-3.648%	10,222,656	-55.788%
2025-02-03	21.45000	24.2991	21.1100	23.8500	+0.042%	13,320,348	-57.400%
2025-01-31	23.97000	26.7500	23.6600	23.8400	+1.103%	19,631,522	-57.383%
2025-01-30	22.21000	24.3500	22.0900	23.5800	+7.182%	13,937,494	-56.913%
2025-01-29	21.25000	23.2848	21.1400	22.0000	+5.012%	14,422,246	-53.818%
2025-01-28	21.35000	21.6500	19.0100	20.9500	+3.355%	16,792,417	-51.504%
2025-01-27	23.15000	23.7500	19.6600	20.2700	-27.529%	25,700,419	-49.877%
2025-01-24	28.78000	29.5500	27.7700	27.9700	-3.817%	14,393,303	-63.675%
2025-01-23	24.75000	29.6600	24.6100	29.0800	+13.727%	22,678,232	-65.062%
2025-01-22	25.89000	26.5000	24.5800	25.5700	-0.156%	10,787,800	-60.266%
2025-01-21	23.86000	25.6300	22.4400	25.6100	+16.568%	14,795,866	-60.328%
2025-01-17	20.99500	23.2300	20.3800	21.9700	+8.333%	11,055,374	-53.755%
2025-01-16	21.24000	22.1800	20.2800	20.2800	-2.594%	6,213,487	-49.901%
2025-01-15	20.18000	21.3400	20.1000	20.8200	+8.268%	6,542,690	-51.201%
2025-01-14	19.65000	20.1199	18.8300	19.2300	+2.287%	4,993,351	-47.166%
2025-01-13	18.86000	19.4300	18.1301	18.8000	-6.607%	7,305,460	-45.957%
2025-01-10	19.55000	20.2600	18.7650	20.1300	+2.287%	7,127,911	-49.528%
2025-01-08	20.53000	21.3100	18.6500	19.6800	-9.392%	8,933,231	-48.374%
2025-01-07	23.59000	24.0000	20.8102	21.7200	-8.199%	11,265,448	-53.223%
2025-01-06	22.25000	24.1000	21.5800	23.6600	+13.477%	14,946,441	-57.058%
2025-01-03	17.95000	20.9900	17.9300	20.8500	+17.730%	10,424,316	-51.271%
2025-01-02	18.57000	18.8000	17.2200	17.7100	-1.227%	7,211,805	-42.631%
2024-12-31	18.42000	18.4450	17.3600	17.9300	-1.538%	7,102,391	-43.335%
2024-12-30	19.04920	19.0611	17.5600	18.2100	-6.663%	8,813,218	-44.206%
2024-12-27	21.83000	22.3500	19.3507	19.5100	-10.587%	9,948,982	-47.924%
2024-12-26	21.22000	21.9900	20.2100	21.8200	+3.855%	7,286,836	-53.437%
2024-12-24	19.65000	21.0500	18.8600	21.0100	+6.488%	5,318,482	-51.642%
2024-12-23	19.71000	20.1599	18.8518	19.7300	-0.202%	5,376,699	-48.505%
2024-12-20	18.35000	20.4800	18.0700	19.7700	+3.998%	9,550,199	-48.609%
2024-12-19	19.81000	20.0400	18.4400	19.0100	-0.523%	9,441,761	-46.554%
2024-12-18	22.50000	23.5000	18.7100	19.1100	-11.976%	15,200,302	-46.834%
2024-12-17	21.49000	22.8300	20.3201	21.7100	-0.046%	7,698,498	-53.201%
2024-12-16	20.28000	21.9500	19.3700	21.7200	+2.792%	8,605,522	-53.223%
2024-12-13	22.07000	22.2800	20.9500	21.1300	-2.447%	6,376,127	-51.917%
2024-12-12	22.99000	24.0297	21.6000	21.6600	-3.304%	9,623,374	-53.093%
2024-12-11	22.09000	22.9100	20.4000	22.4000	+1.174%	9,967,826	-54.643%
2024-12-10	23.46000	24.0400	21.7300	22.1400	-7.519%	9,021,566	-54.110%
2024-12-09	26.34000	26.7500	23.7600	23.9400	-6.848%	8,476,136	-57.561%
2024-12-06	24.09000	25.9200	23.0400	25.7000	+5.544%	8,134,050	-60.467%
2024-12-05	24.29000	24.8900	22.7700	24.3500	-2.012%	9,087,071	-58.275%
2024-12-04	25.66000	26.8500	24.3602	24.8500	-0.080%	9,102,319	-59.115%
2024-12-03	26.53000	27.1400	24.6200	24.8700	-8.633%	11,181,641	-59.148%
2024-12-02	31.47000	31.8700	27.1700	27.2200	-8.196%	9,733,620	-62.675%
2024-11-29	28.64000	32.3000	28.4600	29.6500	+5.666%	11,560,439	-65.734%
2024-11-27	27.21000	28.4200	25.9500	28.0600	+6.530%	10,802,162	-63.792%
2024-11-26	28.00000	29.1929	25.9300	26.3400	-6.130%	8,621,857	-61.427%
2024-11-25	31.97000	31.9700	27.2900	28.0600	-7.117%	11,256,218	-63.792%
2024-11-22	28.40000	30.8400	27.7500	30.2100	+9.180%	11,883,620	-66.369%
2024-11-21	25.80000	28.7400	24.5400	27.6700	+7.498%	11,869,289	-63.282%
2024-11-20	27.09000	27.1600	24.7200	25.7400	-4.737%	8,712,308	-60.528%
2024-11-19	26.54000	27.6700	26.2000	27.0200	-0.917%	9,592,995	-62.398%
2024-11-18	23.75000	27.5538	22.7000	27.2700	+18.514%	13,092,833	-62.743%
2024-11-15	24.00000	24.1300	22.4113	23.0100	-6.691%	8,940,887	-55.845%
2024-11-14	26.60000	27.5400	24.1300	24.6600	-1.281%	12,590,344	-58.800%
2024-11-13	24.28000	26.6700	23.7500	24.9800	+7.487%	16,768,845	-59.327%
2024-11-12	23.35000	26.5500	22.3801	23.2400	-1.064%	14,827,710	-56.282%
2024-11-11	23.82000	25.0800	21.3000	23.4900	-4.083%	16,073,055	-56.748%
2024-11-08	21.00000	25.8200	20.0600	24.4900	+13.013%	24,679,027	-58.514%
2024-11-07	21.58000	22.3600	21.1900	21.6700	+1.214%	12,175,022	-53.115%
2024-11-06	19.98000	21.4100	18.9000	21.4100	+13.762%	10,428,926	-52.546%
2024-11-05	18.67000	19.0300	18.0200	18.8200	+1.895%	5,056,691	-46.015%
2024-11-04	18.26000	18.7900	17.4607	18.4700	-2.841%	8,194,257	-44.992%
2024-11-01	19.90000	20.4450	18.7100	19.0100	-0.679%	9,905,304	-46.554%
2024-10-31	20.57000	20.7700	18.9300	19.1400	-7.981%	9,772,432	-46.917%
2024-10-30	22.24000	22.7500	20.0100	20.8000	-3.748%	12,801,569	-51.154%
2024-10-29	21.60000	22.0999	20.4000	21.6100	-1.773%	12,626,357	-52.985%
2024-10-28	18.89000	22.2400	18.6900	22.0000	+19.500%	27,214,986	-53.818%
2024-10-25	18.79000	19.4700	18.0800	18.4100	+0.109%	13,414,744	-44.813%
2024-10-24	17.40000	19.0500	17.1800	18.3900	+6.178%	11,883,147	-44.753%
2024-10-23	17.13000	18.5500	16.7400	17.3200	-2.751%	10,737,956	-41.339%
2024-10-22	18.45000	19.0699	16.7100	17.8100	-6.065%	17,804,933	-42.953%
2024-10-21	18.77000	19.6900	17.6600	18.9600	+4.119%	21,003,382	-46.414%
2024-10-18	17.88000	20.3500	17.2200	18.2100	+1.054%	30,788,587	-44.206%
2024-10-17	18.05000	19.7400	17.5800	18.0200	-5.506%	21,021,809	-43.618%
2024-10-16	14.92000	19.4100	14.3300	19.0700	+40.015%	40,307,000	-46.723%
2024-10-15	14.16000	14.5400	13.2600	13.6200	-2.296%	7,541,762	-25.404%
2024-10-14	13.24000	14.4000	13.2000	13.9400	+6.088%	9,178,235	-27.116%
2024-10-11	11.78000	13.5400	11.6600	13.1400	+9.500%	7,313,719	-22.679%
2024-10-10	11.73000	12.2600	11.2600	12.0000	+1.437%	4,157,465	-15.333%

.dark-mode .d4xgP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4xgP9{ color: #333333; background-color: white; border: 2px solid #333333; }SMRNuScale Power Corporationstock NYSE

SMR
NuScale Power Corporation
stock NYSE