Dark

SMR
NuScale Power Corporation
stock NYSE

Market Open

Sep 5, 2025 2:05:27 PM EDT

35.06USD-2.692%(-0.97)9,155,932

35.09Bid 35.80Ask 0.71Spread

Pre-market

Sep 5, 2025 9:28:30 AM EDT

37.30USD+3.525%(+1.27)381,465

After-hours

Sep 4, 2025 4:59:20 PM EDT

36.62USD+1.652%(+0.59)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	37.5000	37.5300	34.7600	35.0600	-2.692%	9,155,932	0.000%
2025-09-04	40.8700	41.0800	35.9000	36.0300	-10.861%	19,563,143	-2.692%
2025-09-03	39.2700	43.1099	38.5000	40.4200	+8.539%	32,491,281	-13.261%
2025-09-02	33.1000	38.4900	32.6000	37.2400	+7.475%	20,743,112	-5.854%
2025-08-29	36.3000	36.5763	34.3000	34.6500	-5.016%	8,497,666	+1.183%
2025-08-28	35.8300	37.2000	35.5600	36.4800	+3.754%	9,570,731	-3.893%
2025-08-27	36.0600	36.4300	34.8550	35.1600	-2.388%	7,621,336	-0.284%
2025-08-26	36.1500	38.2000	35.2000	36.0200	+0.334%	13,630,139	-2.665%
2025-08-25	36.0400	36.4599	34.3000	35.9000	+2.454%	9,671,352	-2.340%
2025-08-22	33.5050	35.5242	32.6059	35.0400	+4.628%	11,240,560	+0.057%
2025-08-21	34.6300	34.7700	33.0400	33.4900	-0.888%	10,181,650	+4.688%
2025-08-20	31.8000	34.0300	30.6200	33.7900	+3.492%	14,611,249	+3.759%
2025-08-19	35.0500	35.3200	32.5000	32.6500	-6.661%	11,004,754	+7.381%
2025-08-18	35.4300	36.0000	34.4800	34.9800	-1.381%	7,240,884	+0.229%
2025-08-15	35.9800	36.1400	34.4300	35.4700	-1.280%	9,087,444	-1.156%
2025-08-14	36.9500	37.7300	35.2200	35.9300	-3.673%	10,882,030	-2.421%
2025-08-13	39.2450	39.5000	36.3100	37.3000	-2.279%	13,281,567	-6.005%
2025-08-12	38.6900	39.7900	38.0600	38.1700	-0.209%	11,139,819	-8.148%
2025-08-11	39.9800	40.7400	38.0200	38.2500	-2.795%	13,769,785	-8.340%
2025-08-08	44.2200	44.7400	38.8550	39.3500	-11.929%	21,723,336	-10.902%
2025-08-07	46.5000	46.7200	43.3400	44.6800	-2.722%	12,678,603	-21.531%
2025-08-06	45.7000	47.3600	44.3300	45.9300	+1.773%	11,221,151	-23.666%
2025-08-05	44.5000	48.5550	43.7001	45.1300	+4.034%	16,985,955	-22.313%
2025-08-04	46.1800	46.7999	42.3800	43.3800	-2.363%	14,471,053	-19.179%
2025-08-01	45.7200	45.9800	41.9079	44.4300	-11.512%	26,341,435	-21.089%
2025-07-31	50.9600	53.4500	49.8800	50.2100	-0.594%	12,515,912	-30.173%
2025-07-30	49.5900	52.2400	49.0100	50.5100	+3.145%	10,481,071	-30.588%
2025-07-29	50.9900	52.9800	47.6100	48.9700	-3.962%	9,449,691	-28.405%
2025-07-28	53.3000	53.5000	49.3900	50.9900	-1.316%	9,616,813	-31.241%
2025-07-25	49.2000	52.2400	48.6000	51.6700	+1.254%	9,932,703	-32.146%
2025-07-24	47.3400	53.3900	46.7400	51.0300	+6.646%	17,648,622	-31.295%
2025-07-23	47.0000	49.2400	45.0100	47.8500	+7.673%	13,539,258	-26.729%
2025-07-22	45.8700	45.8700	42.1160	44.4400	-2.201%	10,660,434	-21.107%
2025-07-21	50.7700	50.9399	45.2900	45.4400	-9.572%	13,695,934	-22.843%
2025-07-18	47.1100	50.8800	46.1200	50.2500	+7.303%	14,382,336	-30.229%
2025-07-17	46.6600	49.2700	45.5500	46.8300	+1.606%	15,631,042	-25.133%
2025-07-16	42.1200	46.3100	41.5600	46.0900	+7.236%	15,747,408	-23.931%
2025-07-15	41.8450	43.7100	40.3700	42.9800	+2.042%	14,511,485	-18.427%
2025-07-14	37.5100	42.7000	36.6100	42.1200	+12.380%	22,373,618	-16.762%
2025-07-11	35.6050	37.9400	35.2700	37.4800	+4.053%	10,642,585	-6.457%
2025-07-10	35.4600	36.4200	34.5200	36.0200	+1.579%	8,646,456	-2.665%
2025-07-09	35.3800	35.9100	33.6300	35.4600	+1.083%	7,638,767	-1.128%
2025-07-08	37.0000	37.5000	34.6200	35.0800	-4.414%	9,832,561	-0.057%
2025-07-07	35.5000	36.9429	34.1500	36.7000	+2.285%	6,922,229	-4.469%
2025-07-03	35.5200	36.4600	34.6100	35.8800	+1.903%	5,842,801	-2.285%
2025-07-02	36.4800	36.9100	35.0100	35.2100	-2.519%	8,222,730	-0.426%
2025-07-01	39.0000	39.0000	35.4000	36.1200	-8.696%	13,562,923	-2.935%
2025-06-30	39.1400	40.1700	37.9100	39.5600	+3.560%	10,735,587	-11.375%
2025-06-27	40.0400	41.0500	37.0700	38.2000	-0.105%	19,169,605	-8.220%
2025-06-26	39.6850	39.8000	37.8900	38.2400	-1.086%	9,834,600	-8.316%
2025-06-25	41.9350	42.4600	38.0600	38.6600	-10.592%	15,243,027	-9.312%
2025-06-24	38.6800	43.4000	38.3200	43.2400	+18.466%	21,270,534	-18.918%
2025-06-23	37.7200	39.5800	35.0200	36.5000	-1.882%	12,979,152	-3.945%
2025-06-20	40.5900	40.5900	37.0300	37.2000	-5.005%	12,288,656	-5.753%
2025-06-18	40.5000	40.7700	38.6000	39.1600	-0.204%	10,568,311	-10.470%
2025-06-17	44.0000	44.7600	39.0100	39.2400	-7.649%	15,126,426	-10.652%
2025-06-16	41.4200	45.3100	40.6100	42.4900	+9.454%	17,909,877	-17.486%
2025-06-13	39.7100	41.2800	38.7000	38.8200	-3.863%	9,819,505	-9.686%
2025-06-12	39.9250	42.9100	39.4000	40.3800	-2.933%	18,131,296	-13.175%
2025-06-11	35.6600	41.8900	35.1000	41.6000	+20.405%	32,819,426	-15.721%
2025-06-10	35.6100	38.3900	33.6800	34.5500	-1.958%	17,364,099	+1.476%
2025-06-09	35.1000	35.5299	33.2500	35.2400	+2.561%	11,572,721	-0.511%
2025-06-06	31.2800	34.5700	30.7400	34.3600	+10.660%	14,203,528	+2.037%
2025-06-05	31.2000	32.3976	29.8200	31.0500	-0.449%	14,344,177	+12.915%
2025-06-04	31.6700	33.4400	29.6600	31.1900	-1.887%	14,002,003	+12.408%
2025-06-03	34.8500	36.5000	31.5000	31.7900	-0.749%	19,429,438	+10.286%
2025-06-02	31.6050	33.2300	30.8400	32.0300	+0.125%	10,618,535	+9.460%
2025-05-30	31.4200	33.0900	30.6001	31.9900	-3.002%	15,538,182	+9.597%
2025-05-29	35.9900	36.0000	32.4400	32.9800	-6.757%	20,837,885	+6.307%
2025-05-28	34.5800	36.8500	34.5500	35.3700	-0.422%	24,672,841	-0.876%
2025-05-27	30.3700	35.7700	29.4300	35.5200	+17.460%	34,964,131	-1.295%
2025-05-23	28.5000	31.3800	26.7100	30.2400	+19.431%	48,870,367	+15.939%
2025-05-22	23.3000	25.5200	22.5200	25.3200	+6.075%	12,221,666	+38.468%
2025-05-21	23.2000	25.3700	23.0200	23.8700	+1.661%	11,605,198	+46.879%
2025-05-20	24.7500	24.7500	22.7500	23.4800	-4.241%	7,344,693	+49.319%
2025-05-19	22.4900	24.5600	22.4900	24.5200	+1.448%	7,185,598	+42.985%
2025-05-16	24.4000	25.1200	23.5000	24.1700	+0.708%	11,695,122	+45.056%
2025-05-15	22.3000	24.2000	22.2800	24.0000	+4.621%	11,551,696	+46.083%
2025-05-14	22.3750	23.3587	21.6000	22.9400	+6.007%	14,844,337	+52.833%
2025-05-13	18.6450	22.5000	18.5100	21.6400	+21.641%	25,050,767	+62.015%
2025-05-12	18.4500	18.6400	17.6400	17.7900	+1.948%	10,077,455	+97.077%
2025-05-09	17.1800	17.6200	16.5200	17.4500	+3.071%	7,728,490	+100.917%
2025-05-08	17.1000	17.2500	16.1900	16.9300	+1.927%	5,707,681	+107.088%
2025-05-07	17.4400	17.5100	16.3800	16.6100	-5.999%	7,814,449	+111.078%
2025-05-06	16.9400	18.2400	16.6000	17.6700	+3.273%	11,247,941	+98.415%
2025-05-05	17.0000	17.3950	16.5700	17.1100	-2.005%	3,243,301	+104.909%
2025-05-02	17.5850	18.0300	17.3500	17.4600	+2.046%	6,250,433	+100.802%
2025-05-01	17.2800	17.6400	16.7500	17.1100	+3.259%	4,774,678	+104.909%
2025-04-30	16.3800	16.5900	15.6350	16.5700	-1.895%	3,454,618	+111.587%
2025-04-29	17.1100	17.1700	16.5569	16.8900	-0.413%	3,945,025	+107.578%
2025-04-28	16.9000	17.4900	16.3000	16.9600	+1.801%	3,862,940	+106.722%
2025-04-25	16.2900	16.8500	15.9150	16.6600	+0.604%	4,597,440	+110.444%
2025-04-24	15.7000	16.8500	15.7000	16.5600	+7.254%	5,918,027	+111.715%
2025-04-23	16.3800	16.6000	15.1700	15.4400	+2.319%	7,446,811	+127.073%
2025-04-22	13.9000	15.4200	13.8950	15.0900	+10.630%	6,187,179	+132.339%
2025-04-21	14.2600	14.4700	13.3300	13.6400	-6.639%	4,078,617	+157.038%
2025-04-17	14.8000	15.0652	14.1600	14.6100	+0.759%	4,126,712	+139.973%
2025-04-16	14.7900	15.1397	14.2500	14.5000	-5.722%	4,876,703	+141.793%
2025-04-15	15.2900	16.2938	15.0600	15.3800	+0.852%	4,581,004	+127.958%
2025-04-14	15.7700	15.8300	14.8100	15.2500	+0.660%	4,315,480	+129.902%
2025-04-11	15.0100	15.4800	14.7200	15.1500	+2.020%	6,439,046	+131.419%
2025-04-10	15.2500	15.7700	14.4000	14.8500	-7.534%	6,637,145	+136.094%
2025-04-09	13.9950	16.5396	13.4743	16.0600	+15.457%	10,023,806	+118.306%
2025-04-08	15.3000	15.3400	13.5600	13.9100	-1.348%	8,034,165	+152.049%
2025-04-07	11.7400	14.9396	11.5800	14.1000	+11.905%	12,531,135	+148.652%
2025-04-04	13.4000	13.5800	11.0800	12.6000	-10.891%	10,987,571	+178.254%
2025-04-03	13.8100	14.4800	13.7800	14.1400	-6.420%	6,285,072	+147.949%
2025-04-02	14.3000	15.5000	14.1500	15.1100	+3.210%	4,716,517	+132.032%
2025-04-01	14.7500	14.9500	13.8900	14.6400	+3.390%	5,751,160	+139.481%
2025-03-31	14.3700	14.7200	13.7800	14.1600	-5.411%	5,593,789	+147.599%
2025-03-28	15.8200	16.0900	14.7500	14.9700	-7.019%	5,971,334	+134.202%
2025-03-27	16.7200	17.0479	15.9700	16.1000	-5.958%	5,513,994	+117.764%
2025-03-26	18.6000	18.8099	16.8400	17.1200	-8.498%	4,683,389	+104.790%
2025-03-25	18.5000	18.7700	18.0600	18.7100	-0.900%	4,270,885	+87.386%
2025-03-24	18.9800	19.6800	18.5400	18.8800	+4.137%	6,725,185	+85.699%
2025-03-21	17.7700	18.2000	17.3600	18.1300	-0.385%	7,444,742	+93.381%
2025-03-20	17.8400	19.0900	17.7900	18.2000	-1.781%	5,599,738	+92.637%
2025-03-19	16.7700	18.8803	16.7700	18.5300	+11.761%	8,046,468	+89.207%
2025-03-18	17.2500	17.3110	16.3900	16.5800	-5.795%	4,144,148	+111.460%
2025-03-17	17.5850	18.1600	17.3400	17.6000	+0.514%	6,498,260	+99.205%
2025-03-14	15.8600	17.5950	15.6300	17.5100	+15.122%	7,457,044	+100.228%
2025-03-13	16.3400	16.3400	15.0900	15.2100	-4.819%	5,676,559	+130.506%
2025-03-12	16.9700	17.5500	15.8910	15.9800	-1.419%	9,619,441	+119.399%
2025-03-11	14.4300	16.6998	14.4300	16.2100	+10.498%	12,592,900	+116.286%
2025-03-10	15.1650	15.7500	14.5350	14.6700	-6.142%	10,773,952	+138.991%
2025-03-07	15.7100	16.1200	14.4000	15.6300	-2.006%	11,056,370	+124.312%
2025-03-06	16.9900	16.9900	15.5800	15.9500	-7.910%	8,442,855	+119.812%
2025-03-05	17.3700	17.5100	16.1700	17.3200	+0.522%	11,029,392	+102.425%
2025-03-04	14.7000	18.2000	14.4450	17.2300	+11.521%	16,060,971	+103.482%
2025-03-03	17.9250	18.2000	15.1600	15.4500	-10.122%	12,205,737	+126.926%
2025-02-28	16.0000	17.2700	15.8400	17.1900	+2.873%	8,320,470	+103.956%
2025-02-27	18.3500	18.6942	16.6200	16.7100	-6.908%	9,308,384	+109.814%
2025-02-26	18.6950	19.0900	17.6750	17.9500	+1.931%	10,617,150	+95.320%
2025-02-25	17.7300	18.0900	16.4000	17.6100	-4.605%	10,530,458	+99.091%
2025-02-24	18.6900	19.2250	17.3500	18.4600	-3.046%	11,194,057	+89.924%
2025-02-21	21.1650	21.4373	18.9300	19.0400	-8.373%	10,726,512	+84.139%
2025-02-20	21.6600	21.7100	19.5300	20.7800	-1.656%	10,241,035	+68.720%
2025-02-19	21.9800	22.2496	20.9100	21.1300	-4.129%	9,302,398	+65.925%
2025-02-18	23.3050	23.5100	21.7111	22.0400	-4.506%	10,836,036	+59.074%
2025-02-14	25.0200	25.2400	22.9200	23.0800	-6.597%	9,566,173	+51.906%
2025-02-13	26.4000	26.4500	23.6350	24.7100	-6.402%	13,010,579	+41.886%
2025-02-12	24.9500	27.0999	24.4301	26.4000	+2.088%	9,182,848	+32.803%
2025-02-11	27.4400	28.0000	25.3700	25.8600	-5.827%	8,962,578	+35.576%
2025-02-10	25.6400	28.2200	25.0434	27.4600	+6.269%	13,708,103	+27.677%
2025-02-07	23.4600	27.3000	23.4420	25.8400	+11.140%	20,192,844	+35.681%
2025-02-06	25.0800	26.1000	22.9800	23.2500	-5.295%	10,194,523	+50.796%
2025-02-05	23.0100	26.0900	22.6900	24.5500	+6.832%	15,110,261	+42.811%
2025-02-04	23.7200	24.0499	22.3000	22.9800	-3.648%	10,222,656	+52.567%
2025-02-03	21.4500	24.2991	21.1100	23.8500	+0.042%	13,320,348	+47.002%
2025-01-31	23.9700	26.7500	23.6600	23.8400	+1.103%	19,631,522	+47.064%
2025-01-30	22.2100	24.3500	22.0900	23.5800	+7.182%	13,937,494	+48.685%
2025-01-29	21.2500	23.2848	21.1400	22.0000	+5.012%	14,422,246	+59.364%
2025-01-28	21.3500	21.6500	19.0100	20.9500	+3.355%	16,792,417	+67.351%
2025-01-27	23.1500	23.7500	19.6600	20.2700	-27.529%	25,700,419	+72.965%
2025-01-24	28.7800	29.5500	27.7700	27.9700	-3.817%	14,393,303	+25.349%
2025-01-23	24.7500	29.6600	24.6100	29.0800	+13.727%	22,678,232	+20.564%
2025-01-22	25.8900	26.5000	24.5800	25.5700	-0.156%	10,787,800	+37.114%
2025-01-21	23.8600	25.6300	22.4400	25.6100	+16.568%	14,795,866	+36.900%
2025-01-17	20.9950	23.2300	20.3800	21.9700	+8.333%	11,055,374	+59.581%
2025-01-16	21.2400	22.1800	20.2800	20.2800	-2.594%	6,213,487	+72.880%
2025-01-15	20.1800	21.3400	20.1000	20.8200	+8.268%	6,542,690	+68.396%
2025-01-14	19.6500	20.1199	18.8300	19.2300	+2.287%	4,993,351	+82.319%
2025-01-13	18.8600	19.4300	18.1301	18.8000	-6.607%	7,305,460	+86.489%
2025-01-10	19.5500	20.2600	18.7650	20.1300	+2.287%	7,127,911	+74.168%
2025-01-08	20.5300	21.3100	18.6500	19.6800	-9.392%	8,933,231	+78.150%
2025-01-07	23.5900	24.0000	20.8102	21.7200	-8.199%	11,265,448	+61.418%
2025-01-06	22.2500	24.1000	21.5800	23.6600	+13.477%	14,946,441	+48.183%
2025-01-03	17.9500	20.9900	17.9300	20.8500	+17.730%	10,424,316	+68.153%
2025-01-02	18.5700	18.8000	17.2200	17.7100	-1.227%	7,211,805	+97.967%
2024-12-31	18.4200	18.4450	17.3600	17.9300	-1.538%	7,102,391	+95.538%
2024-12-30	19.0492	19.0611	17.5600	18.2100	-6.663%	8,813,218	+92.532%
2024-12-27	21.8300	22.3500	19.3507	19.5100	-10.587%	9,948,982	+79.703%
2024-12-26	21.2200	21.9900	20.2100	21.8200	+3.855%	7,286,836	+60.678%
2024-12-24	19.6500	21.0500	18.8600	21.0100	+6.488%	5,318,482	+66.873%
2024-12-23	19.7100	20.1599	18.8518	19.7300	-0.202%	5,376,699	+77.699%
2024-12-20	18.3500	20.4800	18.0700	19.7700	+3.998%	9,550,199	+77.339%
2024-12-19	19.8100	20.0400	18.4400	19.0100	-0.523%	9,441,761	+84.429%
2024-12-18	22.5000	23.5000	18.7100	19.1100	-11.976%	15,200,302	+83.464%
2024-12-17	21.4900	22.8300	20.3201	21.7100	-0.046%	7,698,498	+61.492%
2024-12-16	20.2800	21.9500	19.3700	21.7200	+2.792%	8,605,522	+61.418%
2024-12-13	22.0700	22.2800	20.9500	21.1300	-2.447%	6,376,127	+65.925%
2024-12-12	22.9900	24.0297	21.6000	21.6600	-3.304%	9,623,374	+61.865%
2024-12-11	22.0900	22.9100	20.4000	22.4000	+1.174%	9,967,826	+56.518%
2024-12-10	23.4600	24.0400	21.7300	22.1400	-7.519%	9,021,566	+58.356%
2024-12-09	26.3400	26.7500	23.7600	23.9400	-6.848%	8,476,136	+46.449%
2024-12-06	24.0900	25.9200	23.0400	25.7000	+5.544%	8,134,050	+36.420%
2024-12-05	24.2900	24.8900	22.7700	24.3500	-2.012%	9,087,071	+43.984%
2024-12-04	25.6600	26.8500	24.3602	24.8500	-0.080%	9,102,319	+41.087%
2024-12-03	26.5300	27.1400	24.6200	24.8700	-8.633%	11,181,641	+40.973%
2024-12-02	31.4700	31.8700	27.1700	27.2200	-8.196%	9,733,620	+28.802%
2024-11-29	28.6400	32.3000	28.4600	29.6500	+5.666%	11,560,439	+18.246%
2024-11-27	27.2100	28.4200	25.9500	28.0600	+6.530%	10,802,162	+24.947%
2024-11-26	28.0000	29.1929	25.9300	26.3400	-6.130%	8,621,857	+33.106%
2024-11-25	31.9700	31.9700	27.2900	28.0600	-7.117%	11,256,218	+24.947%
2024-11-22	28.4000	30.8400	27.7500	30.2100	+9.180%	11,883,620	+16.054%
2024-11-21	25.8000	28.7400	24.5400	27.6700	+7.498%	11,869,289	+26.708%
2024-11-20	27.0900	27.1600	24.7200	25.7400	-4.737%	8,712,308	+36.208%
2024-11-19	26.5400	27.6700	26.2000	27.0200	-0.917%	9,592,995	+29.756%
2024-11-18	23.7500	27.5538	22.7000	27.2700	+18.514%	13,092,833	+28.566%
2024-11-15	24.0000	24.1300	22.4113	23.0100	-6.691%	8,940,887	+52.369%
2024-11-14	26.6000	27.5400	24.1300	24.6600	-1.281%	12,590,344	+42.174%
2024-11-13	24.2800	26.6700	23.7500	24.9800	+7.487%	16,768,845	+40.352%
2024-11-12	23.3500	26.5500	22.3801	23.2400	-1.064%	14,827,710	+50.861%
2024-11-11	23.8200	25.0800	21.3000	23.4900	-4.083%	16,073,055	+49.255%
2024-11-08	21.0000	25.8200	20.0600	24.4900	+13.013%	24,679,027	+43.160%
2024-11-07	21.5800	22.3600	21.1900	21.6700	+1.214%	12,175,022	+61.790%
2024-11-06	19.9800	21.4100	18.9000	21.4100	+13.762%	10,428,926	+63.755%
2024-11-05	18.6700	19.0300	18.0200	18.8200	+1.895%	5,056,691	+86.291%
2024-11-04	18.2600	18.7900	17.4607	18.4700	-2.841%	8,194,257	+89.821%
2024-11-01	19.9000	20.4450	18.7100	19.0100	-0.679%	9,905,304	+84.429%
2024-10-31	20.5700	20.7700	18.9300	19.1400	-7.981%	9,772,432	+83.177%
2024-10-30	22.2400	22.7500	20.0100	20.8000	-3.748%	12,801,569	+68.558%
2024-10-29	21.6000	22.0999	20.4000	21.6100	-1.773%	12,626,357	+62.240%
2024-10-28	18.8900	22.2400	18.6900	22.0000	+19.500%	27,214,986	+59.364%
2024-10-25	18.7900	19.4700	18.0800	18.4100	+0.109%	13,414,744	+90.440%
2024-10-24	17.4000	19.0500	17.1800	18.3900	+6.178%	11,883,147	+90.647%
2024-10-23	17.1300	18.5500	16.7400	17.3200	-2.751%	10,737,956	+102.425%
2024-10-22	18.4500	19.0699	16.7100	17.8100	-6.065%	17,804,933	+96.856%
2024-10-21	18.7700	19.6900	17.6600	18.9600	+4.119%	21,003,382	+84.916%
2024-10-18	17.8800	20.3500	17.2200	18.2100	+1.054%	30,788,587	+92.532%
2024-10-17	18.0500	19.7400	17.5800	18.0200	-5.506%	21,021,809	+94.562%
2024-10-16	14.9200	19.4100	14.3300	19.0700	+40.015%	40,307,000	+83.849%
2024-10-15	14.1600	14.5400	13.2600	13.6200	-2.296%	7,541,762	+157.416%
2024-10-14	13.2400	14.4000	13.2000	13.9400	+6.088%	9,178,235	+151.506%
2024-10-11	11.7800	13.5400	11.6600	13.1400	+9.500%	7,313,719	+166.819%
2024-10-10	11.7300	12.2600	11.2600	12.0000	+1.437%	4,157,465	+192.167%
2024-10-09	12.6600	12.6600	11.6500	11.8300	-8.295%	7,053,415	+196.365%
2024-10-08	12.6450	12.9900	12.2600	12.9000	+0.311%	4,290,894	+171.783%
2024-10-07	13.0500	13.1700	12.6200	12.8600	-2.205%	4,291,310	+172.628%
2024-10-04	12.1200	13.4900	11.9500	13.1500	+9.492%	9,414,916	+166.616%
2024-10-03	13.1300	13.2000	11.1200	12.0100	-3.067%	10,266,179	+191.923%
2024-10-02	11.6900	12.6300	11.4600	12.3900	+4.293%	5,456,739	+182.970%
2024-10-01	11.6000	12.1100	11.0300	11.8800	+2.591%	4,752,522	+195.118%
2024-09-30	12.2600	12.6050	10.7100	11.5800	-7.729%	8,085,877	+202.763%
2024-09-27	11.8600	13.1000	11.3300	12.5500	+5.551%	8,336,069	+179.363%
2024-09-26	12.2600	12.6100	11.5100	11.8900	-1.164%	6,303,597	+194.870%
2024-09-25	11.9900	12.2200	10.7950	12.0300	+0.669%	8,110,653	+191.438%
2024-09-24	10.9600	12.2400	10.9600	11.9500	+9.734%	11,650,961	+193.389%
2024-09-23	10.8800	11.5200	10.4000	10.8900	+1.776%	8,717,982	+221.947%
2024-09-20	10.2100	11.6278	9.7100	10.7000	+11.342%	17,168,053	+227.664%
2024-09-19	9.5700	10.0250	9.2000	9.6100	+4.798%	3,882,489	+264.828%
2024-09-18	9.0100	9.7600	8.8000	9.1700	+0.880%	2,387,109	+282.334%
2024-09-17	9.8300	9.8400	8.9729	9.0900	-6.095%	2,892,531	+285.699%
2024-09-16	9.7200	10.0500	9.3500	9.6800	0.000%	3,003,285	+262.190%
2024-09-13	8.9500	10.0600	8.9300	9.6800	+12.167%	6,420,680	+262.190%
2024-09-12	8.7500	8.8400	8.5010	8.6300	-1.259%	1,880,688	+306.257%
2024-09-11	8.2200	8.8100	8.1500	8.7400	+5.939%	3,256,568	+301.144%
2024-09-10	7.6500	8.2700	7.3700	8.2500	+8.983%	3,920,081	+324.970%
2024-09-09	7.0600	7.6300	7.0200	7.5700	+8.453%	3,149,974	+363.144%
2024-09-06	7.4500	7.5100	6.8800	6.9800	-6.057%	3,048,641	+402.292%
2024-09-05	7.9900	7.9900	7.4200	7.4300	-7.702%	2,118,617	+371.871%
2024-09-04	7.4800	8.1050	7.3800	8.0500	+6.061%	2,277,009	+335.528%
2024-09-03	8.0700	8.1200	7.3900	7.5900	-7.776%	3,774,444	+361.924%
2024-08-30	8.2900	8.6000	8.0100	8.2300	+1.106%	3,164,865	+326.002%
2024-08-29	8.1300	8.5185	8.1101	8.1400	+1.244%	2,166,774	+330.713%
2024-08-28	8.5400	8.6100	7.9800	8.0400	-7.480%	2,804,953	+336.070%
2024-08-27	8.1300	8.7900	7.8700	8.6900	+5.976%	2,586,163	+303.452%
2024-08-26	8.6250	8.7600	8.1700	8.2000	-5.421%	1,885,123	+327.561%
2024-08-23	8.1000	8.8000	8.0100	8.6700	+7.970%	2,764,192	+304.383%
2024-08-22	8.8300	8.8800	7.9824	8.0300	-8.646%	3,585,634	+336.613%
2024-08-21	8.9500	8.9600	8.6900	8.7900	-1.457%	2,176,979	+298.862%
2024-08-20	9.4200	9.4200	8.6800	8.9200	-5.308%	3,135,411	+293.049%
2024-08-19	9.1050	9.8900	8.9300	9.4200	+3.744%	3,585,523	+272.187%
2024-08-16	9.2400	9.8100	8.9600	9.0800	-3.198%	2,753,621	+286.123%
2024-08-15	9.6900	10.0697	8.8800	9.3800	-0.530%	4,720,313	+273.774%
2024-08-14	10.0000	10.2500	9.4300	9.4300	-5.511%	3,051,560	+271.792%
2024-08-13	9.3900	10.2756	9.2300	9.9800	+8.126%	4,755,399	+251.303%
2024-08-12	9.5000	9.9800	8.8200	9.2300	-0.431%	3,214,883	+279.848%
2024-08-09	8.2800	9.5497	7.8700	9.2700	+7.916%	5,375,452	+278.209%
2024-08-08	9.1000	9.3100	8.5500	8.5900	-1.037%	6,405,513	+308.149%
2024-08-07	8.3000	9.3900	8.3000	8.6800	+6.765%	6,150,408	+303.917%
2024-08-06	9.1600	9.4000	8.1300	8.1300	-7.192%	4,492,260	+331.242%
2024-08-05	7.3200	8.8600	7.2600	8.7600	+1.979%	5,164,972	+300.228%
2024-08-02	8.1600	8.8300	8.0000	8.5900	-5.708%	4,503,057	+308.149%
2024-08-01	10.3100	10.3100	8.8500	9.1100	-10.861%	4,924,157	+284.852%
2024-07-31	9.8000	10.7500	9.6400	10.2200	+7.128%	6,747,499	+243.053%
2024-07-30	9.4000	9.9500	9.2700	9.5400	+0.421%	4,149,783	+267.505%
2024-07-29	11.1700	11.1700	8.6000	9.5000	-12.442%	16,218,717	+269.053%
2024-07-26	10.7300	10.8500	10.0500	10.8500	+4.127%	4,150,930	+223.134%
2024-07-25	10.4900	10.7900	9.6800	10.4200	-3.519%	6,122,162	+236.468%
2024-07-24	11.2700	11.8500	10.6423	10.8000	-6.169%	4,228,494	+224.630%
2024-07-23	11.1800	12.5000	11.0300	11.5100	+4.069%	8,674,458	+204.605%
2024-07-22	11.5200	11.5200	10.3200	11.0600	-2.124%	8,414,952	+216.998%
2024-07-19	12.5600	13.1800	11.2200	11.3000	-12.131%	8,860,725	+210.265%
2024-07-18	14.5200	14.5200	12.5410	12.8600	-7.681%	7,539,398	+172.628%
2024-07-17	14.8600	15.2500	13.6400	13.9300	-10.476%	7,736,659	+151.687%
2024-07-16	15.9800	16.1500	15.0000	15.5600	-1.581%	5,511,499	+125.321%
2024-07-15	16.7500	16.9100	14.9700	15.8100	+3.064%	10,233,211	+121.758%
2024-07-12	13.3400	15.7000	12.9500	15.3400	+17.458%	12,829,652	+128.553%
2024-07-11	13.8100	14.0700	12.8000	13.0600	-3.474%	6,706,810	+168.453%
2024-07-10	13.2600	13.7000	12.7700	13.5300	+5.951%	5,454,688	+159.128%
2024-07-09	13.1000	13.3200	12.3200	12.7700	-6.720%	7,458,441	+174.550%
2024-07-08	12.8600	13.7400	12.2804	13.6900	+12.029%	7,934,463	+156.099%
2024-07-05	11.9900	13.2800	11.5300	12.2200	+5.436%	8,989,733	+186.907%
2024-07-03	11.1800	11.9500	11.1200	11.5900	+6.038%	3,666,427	+202.502%
2024-07-02	11.0550	12.0000	10.7500	10.9300	0.000%	4,999,102	+220.769%
2024-07-01	11.7600	11.8350	10.4300	10.9300	-6.501%	4,521,679	+220.769%
2024-06-28	12.2200	12.4000	11.0300	11.6900	-2.421%	9,550,207	+199.914%
2024-06-27	12.0100	12.2000	10.8800	11.9800	+3.993%	7,420,755	+192.654%
2024-06-26	10.9400	12.1500	10.9200	11.5200	+5.014%	8,573,923	+204.340%
2024-06-25	9.9800	11.1900	9.7800	10.9700	+9.481%	8,704,221	+219.599%
2024-06-24	10.0000	10.3200	9.3200	10.0200	0.000%	4,860,415	+249.900%
2024-06-21	9.3000	10.0200	8.7100	10.0200	+5.363%	7,168,560	+249.900%
2024-06-20	9.5700	10.5977	9.1200	9.5100	-0.314%	8,250,578	+268.665%
2024-06-18	8.4600	9.6300	8.2900	9.5400	+12.235%	7,534,874	+267.505%
2024-06-17	8.2200	8.8500	8.0600	8.5000	+3.785%	3,912,730	+312.471%
2024-06-14	8.1700	8.4200	8.1000	8.1900	-2.732%	1,766,449	+328.083%
2024-06-13	8.5000	8.6100	7.9200	8.4200	-0.355%	3,112,538	+316.390%
2024-06-12	9.1700	9.2100	8.3700	8.4500	-5.692%	4,019,792	+314.911%
2024-06-11	8.5500	8.9800	8.1500	8.9600	+3.226%	3,568,714	+291.295%
2024-06-10	7.9700	8.9000	7.8400	8.6800	+7.426%	5,596,185	+303.917%
2024-06-07	7.5000	8.0900	7.4201	8.0800	+5.346%	2,790,552	+333.911%
2024-06-06	7.6700	7.9800	7.4600	7.6700	-1.540%	2,744,873	+357.106%
2024-06-05	7.1800	7.8100	7.0600	7.7900	+11.605%	4,475,261	+350.064%
2024-06-04	7.8300	7.8400	6.6100	6.9800	-8.519%	8,553,947	+402.292%
2024-06-03	8.7700	9.4400	0.1300	7.6300	-12.600%	9,204,905	+359.502%
2024-05-31	9.0600	9.6292	8.0400	8.7300	+0.230%	6,978,832	+301.604%
2024-05-30	9.0300	9.2800	8.2750	8.7100	-1.804%	4,469,616	+302.526%
2024-05-29	8.8000	9.2400	8.5000	8.8700	-6.435%	7,028,453	+295.265%
2024-05-28	8.8100	9.5899	8.1100	9.4800	+21.851%	18,034,813	+269.831%
2024-05-24	6.8600	7.7900	6.6800	7.7800	+16.642%	5,363,370	+350.643%
2024-05-23	7.5300	7.5700	6.6300	6.6700	-9.004%	4,085,638	+425.637%
2024-05-22	7.4000	7.8500	7.1129	7.3300	-0.946%	4,743,383	+378.308%
2024-05-21	7.1450	7.5300	6.8300	7.4000	+2.069%	3,399,386	+373.784%
2024-05-20	6.3700	7.6350	6.3700	7.2500	+14.897%	7,371,121	+383.586%
2024-05-17	6.2697	6.9500	6.0500	6.3100	+3.612%	4,948,362	+455.626%
2024-05-16	7.2300	7.2494	5.8600	6.0900	-13.124%	7,261,670	+475.698%
2024-05-15	7.6800	7.8100	6.8700	7.0100	-4.626%	3,972,996	+400.143%
2024-05-14	6.4400	7.5900	6.4400	7.3500	+15.204%	10,027,900	+377.007%
2024-05-13	6.4600	6.9550	6.0300	6.3800	+1.592%	6,367,409	+449.530%
2024-05-10	5.9100	6.7800	5.8250	6.2800	+7.167%	7,499,852	+458.280%
2024-05-09	5.8400	5.9800	5.5800	5.8600	+0.171%	2,283,024	+498.294%
2024-05-08	5.5800	5.8600	5.5000	5.8500	+3.357%	1,402,606	+499.316%
2024-05-07	5.8400	5.9900	5.5400	5.6600	-2.916%	2,012,693	+519.435%
2024-05-06	6.3300	6.3500	5.8300	5.8300	-5.357%	2,226,956	+501.372%
2024-05-03	6.1300	6.3000	5.8800	6.1600	+2.156%	2,192,773	+469.156%
2024-05-02	5.8200	6.1101	5.7500	6.0300	+5.236%	2,122,106	+481.426%
2024-05-01	5.7500	5.9500	5.5800	5.7300	-1.207%	1,907,227	+511.867%
2024-04-30	6.0500	6.2350	5.7150	5.8000	-4.605%	2,522,657	+504.483%
2024-04-29	6.0300	6.2200	5.8800	6.0800	+0.330%	2,298,392	+476.645%
2024-04-26	5.8600	6.3650	5.8300	6.0600	+2.886%	3,683,671	+478.548%
2024-04-25	5.3000	5.8900	5.3000	5.8900	+7.091%	2,521,792	+495.246%
2024-04-24	5.5800	5.6300	5.2800	5.5000	+0.365%	2,907,080	+537.455%
2024-04-23	4.9600	5.5500	4.9000	5.4800	+11.156%	3,947,992	+539.781%
2024-04-22	4.8600	5.0300	4.6100	4.9300	+1.649%	2,291,128	+611.156%
2024-04-19	4.8600	5.0900	4.7800	4.8500	-0.818%	2,199,783	+622.887%
2024-04-18	5.0400	5.1100	4.8400	4.8900	-0.811%	1,830,174	+616.973%
2024-04-17	5.1000	5.2499	4.9201	4.9300	-0.805%	1,928,534	+611.156%
2024-04-16	4.7000	5.0900	4.6900	4.9700	+2.474%	2,869,318	+605.433%
2024-04-15	5.3100	5.4300	4.7900	4.8500	-7.970%	4,051,855	+622.887%
2024-04-12	5.2600	5.7300	5.2100	5.2700	-0.940%	2,872,697	+565.275%
2024-04-11	5.5300	5.6400	5.1400	5.3200	-1.845%	3,073,838	+559.023%
2024-04-10	5.3600	5.5500	5.1701	5.4200	-3.387%	3,478,910	+546.863%
2024-04-09	5.8400	5.9120	5.4900	5.6100	-5.556%	4,002,213	+524.955%
2024-04-08	6.2500	6.8000	5.6500	5.9400	-2.623%	6,877,310	+490.236%
2024-04-05	6.3800	6.6350	5.9900	6.1000	-0.974%	5,538,403	+474.754%
2024-04-04	6.2900	7.3700	6.0400	6.1600	-4.348%	12,303,562	+469.156%
2024-04-03	5.6600	6.4400	5.3100	6.4400	+12.587%	7,072,210	+444.410%
2024-04-02	5.0600	5.8100	4.9100	5.7200	+9.160%	6,468,119	+512.937%
2024-04-01	5.8100	6.4400	5.1500	5.2400	-1.318%	10,859,366	+569.084%
2024-03-28	5.7600	5.8000	4.9500	5.3100	-7.652%	10,438,686	+560.264%
2024-03-27	4.5300	5.7900	4.4300	5.7500	+38.221%	16,605,882	+509.739%
2024-03-26	4.0400	4.3800	3.7900	4.1600	+2.211%	6,105,503	+742.788%
2024-03-25	4.3100	4.5800	4.0400	4.0700	-4.235%	6,409,948	+761.425%
2024-03-22	4.6000	4.6199	4.1700	4.2500	-7.002%	6,254,982	+724.941%
2024-03-21	5.0000	5.4050	4.5100	4.5700	-6.352%	10,160,659	+667.177%
2024-03-20	6.4900	6.4900	4.6600	4.8800	-25.836%	18,256,081	+618.443%
2024-03-19	8.7300	8.7400	6.3500	6.5800	-34.851%	15,098,796	+432.827%
2024-03-18	8.6800	11.2100	8.6700	10.1000	+28.662%	19,601,010	+247.129%
2024-03-15	6.3400	8.1600	6.1000	7.8500	+8.425%	8,760,408	+346.624%

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

SMR
NuScale Power Corporation
stock NYSE