Dark

SMR
NuScale Power Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

7.78USD-1.519%(-0.12)30,539,549

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:57 AM EDT

7.89USD-0.127%(-0.01)103,353

After-hours

Oct 1, 2026 4:59:30 PM EDT

7.82USD+0.514%(+0.04)114,081

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	7.92000	8.0799	7.7800	7.7900	-1.392%	30,539,549	0.000%
2026-09-30	7.86000	8.1800	7.7500	7.9000	+1.804%	29,505,657	-1.392%
2026-09-29	8.12000	8.1600	7.7500	7.7600	-1.896%	29,745,578	+0.387%
2026-09-28	8.21000	8.2800	7.8950	7.9100	-6.057%	32,945,548	-1.517%
2026-09-25	8.53500	8.6800	8.2700	8.4200	-0.590%	29,275,167	-7.482%
2026-09-24	8.52000	8.6100	8.3100	8.4700	-2.419%	33,525,904	-8.028%
2026-09-23	8.82000	8.9000	8.4800	8.6800	-2.362%	38,534,408	-10.253%
2026-09-22	8.83000	9.0200	8.6300	8.8900	+1.138%	32,939,941	-12.373%
2026-09-21	8.50500	8.9400	8.4700	8.7900	+6.288%	35,547,131	-11.377%
2026-09-18	9.07000	9.2100	8.2300	8.2700	-8.518%	64,383,612	-5.804%
2026-09-17	8.54500	9.2550	8.5450	9.0400	+8.916%	49,346,311	-13.827%
2026-09-16	8.56500	8.6050	8.0450	8.3000	-1.542%	42,278,924	-6.145%
2026-09-15	8.36500	8.6750	8.2400	8.4300	-0.940%	34,847,055	-7.592%
2026-09-14	8.31000	8.8000	8.2350	8.5100	-1.161%	37,099,559	-8.461%
2026-09-11	9.66000	9.7700	8.5700	8.6100	-15.671%	92,557,872	-9.524%
2026-09-10	10.49000	10.6850	10.1000	10.2100	-5.550%	23,108,955	-23.702%
2026-09-09	11.01000	11.2600	10.7500	10.8100	-3.309%	22,753,398	-27.937%
2026-09-08	9.97000	11.3700	9.8950	11.1800	+15.258%	53,956,263	-30.322%
2026-09-04	9.69000	9.7800	9.4300	9.7000	-0.513%	18,799,141	-19.691%
2026-09-03	9.70000	10.0750	9.6000	9.7500	+1.987%	28,750,539	-20.103%
2026-09-02	9.13500	9.6500	9.1250	9.5600	+3.800%	27,544,996	-18.515%
2026-09-01	8.90000	9.3100	8.7800	9.2100	-0.647%	17,599,059	-15.418%
2026-08-31	9.17000	9.4500	9.1300	9.2700	-0.215%	23,206,743	-15.965%
2026-08-28	9.62000	9.8350	9.1600	9.2900	-4.620%	37,801,224	-16.146%
2026-08-27	9.50000	9.8000	9.2400	9.7400	+5.070%	37,931,484	-20.021%
2026-08-26	9.85000	10.2550	9.0600	9.2700	-5.505%	51,877,030	-15.965%
2026-08-25	9.26500	9.9700	9.0300	9.8100	+8.398%	55,598,637	-20.591%
2026-08-24	9.27000	9.3500	8.8000	9.0500	-3.723%	46,176,923	-13.923%
2026-08-21	9.19000	9.6451	9.1000	9.4000	+3.638%	37,001,504	-17.128%
2026-08-20	9.17000	9.2000	8.7700	9.0700	-2.368%	31,972,687	-14.112%
2026-08-19	8.67500	9.3450	8.5300	9.2900	+7.523%	36,176,639	-16.146%
2026-08-18	8.89000	9.1850	8.5800	8.6400	-5.985%	30,373,828	-9.838%
2026-08-17	9.49000	9.6100	9.1300	9.1900	-2.130%	23,423,124	-15.234%
2026-08-14	9.77000	9.9550	9.2000	9.3900	-4.670%	35,649,813	-17.039%
2026-08-13	9.49000	10.1350	9.4100	9.8500	+2.711%	35,064,039	-20.914%
2026-08-12	9.83500	9.9400	9.3700	9.5900	-3.033%	28,975,259	-18.770%
2026-08-11	9.36000	9.9500	9.1700	9.8900	+7.734%	26,115,445	-21.234%
2026-08-10	9.79000	9.8700	9.1800	9.1800	-6.517%	21,661,473	-15.142%
2026-08-07	9.68500	10.0250	9.3650	9.8200	+3.696%	30,292,691	-20.672%
2026-08-06	9.33500	9.8650	9.1500	9.4700	+0.959%	33,374,035	-17.740%
2026-08-05	9.42000	9.5050	9.0900	9.3800	-1.159%	32,375,447	-16.951%
2026-08-04	9.19000	9.7100	9.1900	9.4900	+5.327%	25,467,024	-17.914%
2026-08-03	8.47000	9.1300	8.2900	9.0100	+7.007%	27,709,781	-13.541%
2026-07-31	8.87500	9.0100	8.3850	8.4200	-2.093%	38,770,173	-7.482%
2026-07-30	7.89000	8.6750	7.7900	8.6000	+13.307%	34,973,912	-9.419%
2026-07-29	8.00000	8.3350	7.5400	7.5900	-7.664%	31,484,084	+2.635%
2026-07-28	8.17000	8.4200	7.8000	8.2200	-3.747%	27,430,357	-5.231%
2026-07-27	8.32500	8.6400	8.0600	8.5400	+5.562%	30,265,443	-8.782%
2026-07-24	8.69000	8.8050	8.0700	8.0900	-8.173%	34,926,326	-3.708%
2026-07-23	8.49000	8.9200	8.3600	8.8100	+1.498%	29,795,406	-11.578%
2026-07-22	8.67000	8.9500	8.5050	8.6800	-0.344%	39,873,923	-10.253%
2026-07-21	8.10000	8.7400	8.1000	8.7100	+9.422%	36,564,254	-10.563%
2026-07-20	7.77000	8.0800	7.5750	7.9600	+3.109%	36,380,156	-2.136%
2026-07-17	7.41000	7.9000	7.2100	7.7200	+1.047%	22,573,670	+0.907%
2026-07-16	8.12000	8.1300	7.5200	7.6400	-8.612%	29,037,547	+1.963%
2026-07-15	8.59000	8.9100	8.0700	8.3600	-2.791%	20,620,345	-6.818%
2026-07-14	8.60000	8.6900	8.3750	8.6000	+2.994%	24,043,686	-9.419%
2026-07-13	8.87000	8.9650	8.2700	8.3500	-7.633%	39,091,391	-6.707%
2026-07-10	9.17000	9.2400	8.7650	9.0400	+0.111%	25,234,657	-13.827%
2026-07-09	8.88000	9.1900	8.6900	9.0300	+3.082%	20,904,420	-13.732%
2026-07-08	8.75500	9.0700	8.5503	8.7600	-2.232%	18,053,515	-11.073%
2026-07-07	9.39000	9.4582	8.6400	8.9600	-6.764%	30,040,626	-13.058%
2026-07-06	9.72000	10.1199	9.5500	9.6100	-1.537%	22,711,275	-18.939%
2026-07-02	10.20000	10.8700	9.6000	9.7600	-3.842%	28,189,034	-20.184%
2026-07-01	10.19000	10.5550	10.0100	10.1500	+1.196%	23,141,477	-23.251%
2026-06-30	10.18000	10.3396	9.7200	10.0300	-2.242%	23,360,347	-22.333%
2026-06-29	10.27500	10.5200	9.8350	10.2600	+1.584%	20,705,370	-24.074%
2026-06-26	9.77000	10.2900	9.7400	10.1000	+0.298%	46,217,416	-22.871%
2026-06-25	10.45000	10.5350	9.8100	10.0700	-1.371%	22,633,908	-22.642%
2026-06-24	10.65500	10.6949	9.9700	10.2100	-5.985%	33,372,148	-23.702%
2026-06-23	10.62000	11.8200	10.6100	10.8600	-3.381%	31,866,996	-28.269%
2026-06-22	11.22000	11.8499	11.0400	11.2400	-4.259%	33,707,660	-30.694%
2026-06-18	10.56500	11.8000	10.4550	11.7400	+13.540%	68,495,316	-33.646%
2026-06-17	9.85000	10.8951	9.8200	10.3400	+4.550%	47,979,226	-24.662%
2026-06-16	10.49500	10.8250	9.8600	9.8900	-7.049%	31,702,272	-21.234%
2026-06-15	10.43560	11.2500	10.4356	10.6400	+7.583%	36,702,361	-26.786%
2026-06-12	9.79500	10.2950	9.6601	9.8900	+3.344%	31,174,379	-21.234%
2026-06-11	9.21500	9.7900	9.1200	9.5700	+3.014%	36,369,659	-18.600%
2026-06-10	9.91500	10.1900	9.2750	9.2900	-7.100%	28,025,724	-16.146%
2026-06-09	10.74000	11.0190	9.5900	10.0000	-7.063%	39,208,745	-22.100%
2026-06-08	10.90000	10.9800	10.5650	10.7600	+2.476%	23,284,293	-27.602%
2026-06-05	12.20000	12.2400	10.1500	10.5000	-12.500%	50,039,711	-25.810%
2026-06-04	12.16000	12.3000	11.8300	12.0000	-2.200%	29,704,920	-35.083%
2026-06-03	13.42500	13.5200	11.9850	12.2700	-12.043%	53,228,861	-36.512%
2026-06-02	12.61000	14.3000	12.5100	13.9500	+8.223%	64,437,778	-44.158%
2026-06-01	12.47580	13.4000	11.9800	12.8900	+1.736%	41,564,828	-39.566%
2026-05-29	12.17000	13.1000	11.6400	12.6700	+3.938%	44,318,799	-38.516%
2026-05-28	11.78000	12.6000	11.5400	12.1900	+0.994%	26,155,831	-36.095%
2026-05-27	12.11600	12.3900	11.6600	12.0700	-1.227%	23,678,566	-35.460%
2026-05-26	11.98500	12.6900	11.9450	12.2200	+7.193%	44,846,717	-36.252%
2026-05-22	11.14000	11.8100	11.1400	11.4000	+0.618%	30,207,994	-31.667%
2026-05-21	10.32000	11.3900	10.2500	11.3300	+9.047%	30,763,347	-31.244%
2026-05-20	10.17000	10.6500	9.9800	10.3900	+3.280%	21,766,372	-25.024%
2026-05-19	10.27000	10.3000	9.6650	10.0600	-4.008%	28,638,719	-22.565%
2026-05-18	11.20000	11.2100	10.1800	10.4800	-6.679%	32,037,096	-25.668%
2026-05-15	11.63000	11.6300	11.1600	11.2300	-6.882%	25,080,519	-30.632%
2026-05-14	11.88000	12.3250	11.4000	12.0600	+0.836%	28,249,022	-35.406%
2026-05-13	12.03000	12.4400	11.7400	11.9600	-0.333%	28,484,676	-34.866%
2026-05-12	12.99000	12.9980	11.4800	12.0000	-9.707%	41,154,356	-35.083%
2026-05-11	12.28500	13.6300	11.8150	13.2900	+5.896%	48,204,153	-41.384%
2026-05-08	12.34000	12.5600	11.6200	12.5500	-0.238%	38,130,362	-37.928%
2026-05-07	13.01500	13.2300	12.2300	12.5800	-6.953%	39,193,525	-38.076%
2026-05-06	12.10000	13.6700	12.0900	13.5200	+13.901%	45,605,347	-42.382%
2026-05-05	12.21000	12.3900	11.5800	11.8700	-2.545%	18,635,024	-34.372%
2026-05-04	12.11000	12.4800	11.9000	12.1800	+0.329%	20,076,053	-36.043%
2026-05-01	12.23000	12.4100	11.8500	12.1400	-2.568%	20,538,334	-35.832%
2026-04-30	11.44000	12.5200	11.3600	12.4600	+10.071%	27,772,154	-37.480%
2026-04-29	11.98000	11.9800	10.8300	11.3200	-4.230%	26,495,263	-31.184%
2026-04-28	11.96000	12.1900	11.5214	11.8200	-6.561%	27,141,221	-34.095%
2026-04-27	11.76000	12.7400	11.7000	12.6500	+5.769%	34,183,955	-38.419%
2026-04-24	13.20000	13.4900	11.8800	11.9600	-5.975%	35,016,510	-34.866%
2026-04-23	14.02500	14.1980	12.2120	12.7200	-6.264%	67,600,183	-38.758%
2026-04-22	12.15000	13.6300	12.1000	13.5700	+16.281%	55,203,544	-42.594%
2026-04-21	12.95000	12.9500	11.5500	11.6700	-8.757%	46,645,493	-33.248%
2026-04-20	12.27500	12.9000	12.0100	12.7900	+1.107%	35,206,155	-39.093%
2026-04-17	11.98000	13.3000	11.8600	12.6500	+10.868%	67,121,918	-38.419%
2026-04-16	12.41000	12.4200	11.0300	11.4100	-2.562%	67,867,366	-31.727%
2026-04-15	10.80000	12.0214	10.7700	11.7100	+14.244%	58,700,581	-33.476%
2026-04-14	10.34000	11.2600	9.9600	10.2500	+6.994%	42,621,137	-24.000%
2026-04-13	9.05500	9.6500	8.8500	9.5800	+4.017%	25,410,405	-18.685%
2026-04-10	9.50000	9.7200	9.1700	9.2100	-0.968%	19,091,223	-15.418%
2026-04-09	9.62000	9.8450	9.2800	9.3000	-5.680%	19,959,237	-16.237%
2026-04-08	9.82000	10.2100	9.6500	9.8600	+7.642%	29,388,998	-20.994%
2026-04-07	9.98000	10.0600	9.1400	9.1600	-9.931%	36,713,787	-14.956%
2026-04-06	10.10000	10.5100	10.0500	10.1700	+0.197%	17,819,805	-23.402%
2026-04-02	9.92000	10.3500	9.6550	10.1500	-1.072%	26,380,290	-23.251%
2026-04-01	10.90000	10.9950	10.1050	10.2600	-5.351%	23,241,659	-24.074%
2026-03-31	10.33000	10.9199	10.2450	10.8400	+5.756%	19,431,762	-28.137%
2026-03-30	10.47510	10.7000	10.0100	10.2500	-0.485%	20,844,816	-24.000%
2026-03-27	10.76000	10.8024	10.1500	10.3000	-6.278%	21,049,726	-24.369%
2026-03-26	11.39000	11.6100	10.9300	10.9900	-5.988%	16,127,446	-29.117%
2026-03-25	11.77000	12.0000	11.5100	11.6900	+2.275%	12,987,277	-33.362%
2026-03-24	11.52000	11.6100	11.1500	11.4300	-2.308%	17,912,787	-31.846%
2026-03-23	11.54000	12.1000	11.3300	11.7000	+2.273%	18,134,605	-33.419%
2026-03-20	11.86000	12.0512	11.1800	11.4400	-4.587%	31,823,298	-31.906%
2026-03-19	11.73000	12.1650	11.3900	11.9900	-0.333%	19,320,721	-35.029%
2026-03-18	12.10000	12.4500	11.9700	12.0300	-3.296%	15,784,576	-35.245%
2026-03-17	12.32000	12.6950	11.9200	12.4400	+3.926%	22,279,011	-37.379%
2026-03-16	11.97000	12.1800	11.6350	11.9700	+1.441%	19,342,343	-34.921%
2026-03-13	11.98000	12.2600	11.5350	11.8000	+0.340%	15,198,771	-33.983%
2026-03-12	12.10000	12.3400	11.7100	11.7600	-5.008%	15,996,090	-33.759%
2026-03-11	12.05000	12.5550	12.0000	12.3800	+2.909%	18,461,553	-37.076%
2026-03-10	12.17500	12.5550	12.0000	12.0300	-1.069%	17,361,991	-35.245%
2026-03-09	11.39000	12.3350	11.2200	12.1600	+4.199%	19,611,026	-35.938%
2026-03-06	11.83000	12.2300	11.6100	11.6700	-4.187%	25,180,275	-33.248%
2026-03-05	12.23000	12.5850	11.7500	12.1800	-2.871%	19,816,819	-36.043%
2026-03-04	12.56000	13.0900	12.5000	12.5400	+0.080%	18,067,264	-37.879%
2026-03-03	12.40000	12.8450	11.7400	12.5300	-3.985%	23,757,488	-37.829%
2026-03-02	12.29500	13.4800	12.2650	13.0500	+1.556%	25,873,851	-40.307%
2026-02-27	13.20000	13.4500	12.6800	12.8500	-3.601%	24,936,288	-39.377%
2026-02-26	12.94000	13.4800	12.6400	13.3300	+1.138%	27,678,228	-41.560%
2026-02-25	13.51000	13.5700	13.0350	13.1800	-1.862%	22,496,091	-40.895%
2026-02-24	12.33000	13.4850	12.0400	13.4300	+6.587%	24,591,572	-41.996%
2026-02-23	13.12000	13.2000	12.1144	12.6000	-6.250%	29,559,007	-38.175%
2026-02-20	14.24500	14.5600	13.3300	13.4400	-8.197%	25,553,548	-42.039%
2026-02-19	13.96000	14.6650	13.5100	14.6400	+3.099%	19,686,394	-46.790%
2026-02-18	14.11500	14.6100	13.7620	14.2000	-0.491%	19,347,875	-45.141%
2026-02-17	14.12000	14.4550	13.3400	14.2700	-0.280%	26,558,378	-45.410%
2026-02-13	14.23000	14.7673	13.6600	14.3100	+2.287%	23,711,399	-45.563%
2026-02-12	16.52000	16.5400	13.9700	13.9900	-10.148%	35,991,147	-44.317%
2026-02-11	16.83000	16.9000	14.8600	15.5700	-6.989%	27,075,124	-49.968%
2026-02-10	17.43000	17.7699	16.7300	16.7400	-5.317%	16,378,584	-53.465%
2026-02-09	17.15000	17.8250	16.7401	17.6800	+0.856%	18,801,564	-55.939%
2026-02-06	15.75000	17.8780	15.4700	17.5300	+18.127%	32,150,340	-55.562%
2026-02-05	15.92000	15.9450	14.6814	14.8400	-8.395%	24,963,991	-47.507%
2026-02-04	17.63500	17.6600	15.1800	16.2000	-9.396%	28,647,543	-51.914%
2026-02-03	17.07120	17.9600	16.3500	17.8800	+8.495%	25,134,823	-56.432%
2026-02-02	17.27000	17.4200	16.3700	16.4800	-5.721%	21,558,173	-52.731%
2026-01-30	18.47000	19.1300	17.3301	17.4800	-7.611%	25,696,165	-55.435%
2026-01-29	19.78000	20.0700	18.1300	18.9200	-7.617%	28,478,907	-58.827%
2026-01-28	19.41000	20.9250	19.0100	20.4800	+6.667%	29,799,661	-61.963%
2026-01-27	18.55000	19.3200	17.6800	19.2000	+4.348%	25,060,925	-59.427%
2026-01-26	19.50500	20.0657	18.2750	18.4000	-6.930%	22,150,264	-57.663%
2026-01-23	20.82000	20.8400	19.4000	19.7700	-4.215%	24,149,780	-60.597%
2026-01-22	20.35000	21.0600	19.7700	20.6400	+4.506%	33,789,830	-62.258%
2026-01-21	20.16000	21.1500	18.4300	19.7500	+3.947%	51,290,901	-60.557%
2026-01-20	19.38500	20.0800	18.8900	19.0000	-5.894%	28,005,262	-59.000%
2026-01-16	19.44000	20.5500	18.8620	20.1900	+6.825%	34,515,259	-61.417%
2026-01-15	19.84500	19.9200	18.8300	18.9000	-4.690%	22,806,721	-58.783%
2026-01-14	18.99000	19.9900	18.4700	19.8300	+3.120%	19,496,467	-60.716%
2026-01-13	20.08000	20.3000	19.0700	19.2300	-2.485%	19,526,111	-59.490%
2026-01-12	20.32000	20.4300	19.5200	19.7200	-3.852%	25,734,887	-60.497%
2026-01-09	21.49000	22.2900	20.3200	20.5100	+4.270%	50,506,359	-62.019%
2026-01-08	19.17500	19.9800	18.7200	19.6700	+1.027%	23,449,172	-60.397%
2026-01-07	18.95000	20.2700	18.4800	19.4700	-0.511%	34,761,263	-59.990%
2026-01-06	19.58000	20.2200	18.1700	19.5700	+4.207%	51,229,842	-60.194%
2026-01-05	17.94500	19.5500	17.3400	18.7800	+15.144%	68,358,362	-58.520%
2026-01-02	14.56000	16.4700	14.3200	16.3100	+15.102%	31,046,900	-52.238%
2025-12-31	14.31500	14.4300	13.9800	14.1700	-0.978%	16,856,297	-45.025%
2025-12-30	14.63000	14.7400	14.0700	14.3100	-1.174%	19,418,298	-45.563%
2025-12-29	14.31000	15.2900	14.2900	14.4800	-2.492%	26,652,462	-46.202%
2025-12-26	15.89000	15.8900	14.7600	14.8500	-7.649%	25,177,366	-47.542%
2025-12-24	15.96000	16.1300	15.5300	16.0800	+0.689%	10,249,595	-51.555%
2025-12-23	16.15000	16.3100	15.7700	15.9700	-2.800%	17,835,142	-51.221%
2025-12-22	16.54000	17.2550	16.1550	16.4300	+2.240%	24,591,837	-52.587%
2025-12-19	15.99000	16.6050	15.9400	16.0700	+1.773%	28,175,629	-51.525%
2025-12-18	16.48000	16.8300	15.6544	15.7900	+0.381%	19,272,051	-50.665%
2025-12-17	17.08000	17.2490	15.6900	15.7300	-8.119%	22,144,366	-50.477%
2025-12-16	17.11000	17.6000	16.6100	17.1200	-1.666%	20,559,834	-54.498%
2025-12-15	18.68000	18.7110	17.3701	17.4100	-5.071%	21,887,969	-55.256%
2025-12-12	20.84000	20.9000	18.3300	18.3400	-13.572%	28,620,053	-57.525%
2025-12-11	19.87000	21.2600	18.8100	21.2200	+4.429%	22,355,448	-63.289%
2025-12-10	20.62000	21.1150	19.7700	20.3200	-4.690%	22,478,954	-61.663%
2025-12-09	20.90000	21.9500	20.6200	21.3200	-1.113%	16,250,041	-63.462%
2025-12-08	22.35000	22.9600	20.8600	21.5600	+0.795%	24,270,985	-63.868%
2025-12-05	22.34000	22.4200	21.3000	21.3900	-6.389%	25,834,745	-63.581%
2025-12-04	20.01000	23.3500	19.5000	22.8500	+13.456%	42,614,183	-65.908%
2025-12-03	18.75500	20.3200	18.2100	20.1400	+6.504%	25,819,477	-61.321%
2025-12-02	18.46000	19.6500	18.4100	18.9100	+4.591%	19,269,986	-58.805%
2025-12-01	19.28000	19.3300	18.0500	18.0800	-9.600%	20,579,995	-56.914%
2025-11-28	19.42000	20.2850	19.0800	20.0000	+5.042%	17,860,277	-61.050%
2025-11-26	19.06000	19.2500	18.2000	19.0400	+1.655%	19,843,477	-59.086%
2025-11-25	19.78000	19.7800	18.2000	18.7300	-6.068%	21,529,505	-58.409%
2025-11-24	19.00000	19.9800	18.4400	19.9400	+7.204%	22,736,464	-60.933%
2025-11-21	19.02000	19.0200	16.9592	18.6000	-0.535%	24,848,521	-58.118%
2025-11-20	22.62000	22.6900	18.5800	18.7000	-11.500%	31,531,941	-58.342%
2025-11-19	22.09000	22.1500	20.4400	21.1300	-1.903%	23,073,141	-63.133%
2025-11-18	21.15000	22.3700	20.7000	21.5400	+2.279%	23,969,044	-63.835%
2025-11-17	22.30000	22.5500	20.5600	21.0600	-6.192%	24,986,226	-63.010%
2025-11-14	21.93000	23.4500	21.5600	22.4500	-3.024%	26,045,236	-65.301%
2025-11-13	25.57000	25.5700	22.7700	23.1500	-10.824%	27,631,876	-66.350%
2025-11-12	27.05000	27.7800	25.5900	25.9600	-2.917%	20,965,116	-69.992%
2025-11-11	28.00000	28.1300	26.4000	26.7400	-5.944%	20,087,526	-70.868%
2025-11-10	32.06000	32.0900	27.5600	28.4300	-6.295%	31,545,998	-72.599%
2025-11-07	29.65000	30.5000	26.7650	30.3400	-6.531%	42,361,262	-74.324%
2025-11-06	37.24000	37.4100	32.3200	32.4600	-14.376%	23,758,773	-76.001%
2025-11-05	38.22000	39.3491	37.2100	37.9100	+6.399%	14,542,446	-79.451%
2025-11-04	39.50000	40.1543	35.6200	35.6300	-12.736%	17,619,185	-78.136%
2025-11-03	43.74000	43.9900	40.3900	40.8300	-9.004%	15,378,674	-80.921%
2025-10-31	43.75000	45.5400	42.0800	44.8700	+6.201%	17,574,995	-82.639%
2025-10-30	41.99000	44.3700	40.7000	42.2500	-2.131%	14,854,254	-81.562%
2025-10-29	42.15500	44.4299	40.5300	43.1700	+2.493%	18,613,502	-81.955%
2025-10-28	39.76000	44.4800	39.1700	42.1200	+8.809%	32,305,058	-81.505%
2025-10-27	38.87000	39.5900	36.9250	38.7100	+2.597%	14,938,420	-79.876%
2025-10-24	39.00000	40.3000	37.5000	37.7300	+0.453%	23,940,907	-79.353%
2025-10-23	35.21000	38.2600	34.3800	37.5600	+8.180%	21,950,136	-79.260%
2025-10-22	38.72000	38.9000	32.6900	34.7200	-9.513%	39,024,319	-77.563%
2025-10-21	41.13000	41.7400	38.3200	38.3700	-13.210%	30,772,159	-79.698%
2025-10-20	46.39500	46.3950	43.4100	44.2100	-0.090%	15,883,785	-82.380%
2025-10-17	48.00005	48.6700	42.6700	44.2500	-7.116%	30,755,019	-82.395%
2025-10-16	56.33000	57.4200	47.5100	47.6400	-10.837%	41,118,402	-83.648%
2025-10-15	48.24000	56.1599	47.9500	53.4300	+16.685%	61,078,570	-85.420%
2025-10-14	43.31000	47.4200	41.6207	45.7900	+1.710%	23,524,701	-82.988%
2025-10-13	41.84000	46.4000	41.7000	45.0200	+14.730%	30,071,283	-82.697%
2025-10-10	41.02000	44.8300	39.1000	39.2400	-3.374%	36,466,933	-80.148%
2025-10-09	38.95000	41.6050	38.4260	40.6100	+6.309%	22,078,397	-80.818%
2025-10-08	39.86000	40.6350	37.9220	38.2000	-2.576%	15,443,385	-79.607%
2025-10-07	42.31000	44.2000	39.0502	39.2100	-6.509%	19,406,605	-80.133%
2025-10-06	41.51500	43.9600	41.3200	41.9400	+4.536%	18,427,931	-81.426%
2025-10-03	39.37000	41.2500	38.6700	40.1200	+1.544%	17,498,447	-80.583%
2025-10-02	37.39000	39.5901	36.9600	39.5100	+7.921%	18,790,638	-80.283%
2025-10-01	36.02000	37.0500	35.2500	36.6100	+1.694%	13,151,390	-78.722%
2025-09-30	37.29500	37.8100	35.9200	36.0000	-5.660%	20,559,252	-78.361%
2025-09-29	39.75000	40.3280	37.8160	38.1600	+0.421%	15,753,886	-79.586%
2025-09-26	38.00000	38.8500	36.9600	38.0000	+0.796%	12,613,205	-79.500%
2025-09-25	38.00000	39.2480	36.1900	37.7000	-4.966%	21,368,744	-79.337%
2025-09-24	42.25000	42.3900	39.2100	39.6700	-4.731%	16,844,480	-80.363%
2025-09-23	44.50000	44.7000	41.0700	41.6400	-7.467%	21,098,411	-81.292%
2025-09-22	44.70000	47.2600	42.2500	45.0000	-3.784%	26,290,388	-82.689%
2025-09-19	39.20000	47.0000	39.0000	46.7700	+22.692%	52,070,386	-83.344%
2025-09-18	37.28000	41.0300	36.3500	38.1200	+5.508%	25,964,608	-79.565%
2025-09-17	36.97000	37.0000	35.1300	36.1300	-3.033%	12,722,138	-78.439%
2025-09-16	38.30000	39.0000	36.7600	37.2600	-4.682%	16,497,194	-79.093%
2025-09-15	37.79000	39.4600	35.8800	39.0900	+7.567%	23,182,911	-80.072%
2025-09-12	35.38000	36.5300	34.7300	36.3400	+3.297%	12,267,842	-78.564%
2025-09-11	35.04000	35.6000	34.4000	35.1800	+2.536%	12,726,966	-77.857%
2025-09-10	36.46000	36.7000	34.3100	34.3100	-2.915%	15,044,448	-77.295%
2025-09-09	34.30000	35.3600	33.9800	35.3400	+4.094%	11,157,488	-77.957%
2025-09-08	34.92000	35.5700	33.8200	33.9500	-1.680%	10,257,119	-77.054%
2025-09-05	37.65000	37.6500	34.5000	34.5300	-4.163%	13,121,700	-77.440%
2025-09-04	40.87000	41.0800	35.9000	36.0300	-10.861%	19,563,143	-78.379%
2025-09-03	39.27000	43.1099	38.5000	40.4200	+8.539%	32,491,281	-80.727%
2025-09-02	33.10000	38.4900	32.6000	37.2400	+7.475%	20,743,112	-79.082%
2025-08-29	36.30000	36.5763	34.3000	34.6500	-5.016%	8,497,666	-77.518%
2025-08-28	35.83000	37.2000	35.5600	36.4800	+3.754%	9,570,731	-78.646%
2025-08-27	36.06000	36.4300	34.8550	35.1600	-2.388%	7,621,336	-77.844%
2025-08-26	36.15000	38.2000	35.2000	36.0200	+0.334%	13,630,139	-78.373%
2025-08-25	36.04000	36.4599	34.3000	35.9000	+2.454%	9,671,352	-78.301%
2025-08-22	33.50500	35.5242	32.6059	35.0400	+4.628%	11,240,560	-77.768%
2025-08-21	34.63000	34.7700	33.0400	33.4900	-0.888%	10,181,650	-76.739%
2025-08-20	31.80000	34.0300	30.6200	33.7900	+3.492%	14,611,249	-76.946%
2025-08-19	35.05000	35.3200	32.5000	32.6500	-6.661%	11,004,754	-76.141%
2025-08-18	35.43000	36.0000	34.4800	34.9800	-1.381%	7,240,884	-77.730%
2025-08-15	35.98000	36.1400	34.4300	35.4700	-1.280%	9,087,444	-78.038%
2025-08-14	36.95000	37.7300	35.2200	35.9300	-3.673%	10,882,030	-78.319%
2025-08-13	39.24500	39.5000	36.3100	37.3000	-2.279%	13,281,567	-79.115%
2025-08-12	38.69000	39.7900	38.0600	38.1700	-0.209%	11,139,819	-79.591%
2025-08-11	39.98000	40.7400	38.0200	38.2500	-2.795%	13,769,785	-79.634%
2025-08-08	44.22000	44.7400	38.8550	39.3500	-11.929%	21,723,336	-80.203%
2025-08-07	46.50000	46.7200	43.3400	44.6800	-2.722%	12,678,603	-82.565%
2025-08-06	45.70000	47.3600	44.3300	45.9300	+1.773%	11,221,151	-83.039%
2025-08-05	44.50000	48.5550	43.7001	45.1300	+4.034%	16,985,955	-82.739%
2025-08-04	46.18000	46.7999	42.3800	43.3800	-2.363%	14,471,053	-82.042%
2025-08-01	45.72000	45.9800	41.9079	44.4300	-11.512%	26,341,435	-82.467%
2025-07-31	50.96000	53.4500	49.8800	50.2100	-0.594%	12,515,912	-84.485%
2025-07-30	49.59000	52.2400	49.0100	50.5100	+3.145%	10,481,071	-84.577%
2025-07-29	50.99000	52.9800	47.6100	48.9700	-3.962%	9,449,691	-84.092%
2025-07-28	53.30000	53.5000	49.3900	50.9900	-1.316%	9,616,813	-84.722%
2025-07-25	49.20000	52.2400	48.6000	51.6700	+1.254%	9,932,703	-84.924%
2025-07-24	47.34000	53.3900	46.7400	51.0300	+6.646%	17,648,622	-84.734%
2025-07-23	47.00000	49.2400	45.0100	47.8500	+7.673%	13,539,258	-83.720%
2025-07-22	45.87000	45.8700	42.1160	44.4400	-2.201%	10,660,434	-82.471%
2025-07-21	50.77000	50.9399	45.2900	45.4400	-9.572%	13,695,934	-82.857%
2025-07-18	47.11000	50.8800	46.1200	50.2500	+7.303%	14,382,336	-84.498%
2025-07-17	46.66000	49.2700	45.5500	46.8300	+1.606%	15,631,042	-83.365%
2025-07-16	42.12000	46.3100	41.5600	46.0900	+7.236%	15,747,408	-83.098%
2025-07-15	41.84500	43.7100	40.3700	42.9800	+2.042%	14,511,485	-81.875%
2025-07-14	37.51000	42.7000	36.6100	42.1200	+12.380%	22,373,618	-81.505%
2025-07-11	35.60500	37.9400	35.2700	37.4800	+4.053%	10,642,585	-79.216%
2025-07-10	35.46000	36.4200	34.5200	36.0200	+1.579%	8,646,456	-78.373%
2025-07-09	35.38000	35.9100	33.6300	35.4600	+1.083%	7,638,767	-78.032%
2025-07-08	37.00000	37.5000	34.6200	35.0800	-4.414%	9,832,561	-77.794%
2025-07-07	35.50000	36.9429	34.1500	36.7000	+2.285%	6,922,229	-78.774%
2025-07-03	35.52000	36.4600	34.6100	35.8800	+1.903%	5,842,801	-78.289%
2025-07-02	36.48000	36.9100	35.0100	35.2100	-2.519%	8,222,730	-77.876%
2025-07-01	39.00000	39.0000	35.4000	36.1200	-8.696%	13,562,923	-78.433%
2025-06-30	39.14000	40.1700	37.9100	39.5600	+3.560%	10,735,587	-80.308%
2025-06-27	40.04000	41.0500	37.0700	38.2000	-0.105%	19,169,605	-79.607%
2025-06-26	39.68500	39.8000	37.8900	38.2400	-1.086%	9,834,600	-79.629%
2025-06-25	41.93500	42.4600	38.0600	38.6600	-10.592%	15,243,027	-79.850%
2025-06-24	38.68000	43.4000	38.3200	43.2400	+18.466%	21,270,534	-81.984%
2025-06-23	37.72000	39.5800	35.0200	36.5000	-1.882%	12,979,152	-78.658%
2025-06-20	40.59000	40.5900	37.0300	37.2000	-5.005%	12,288,656	-79.059%
2025-06-18	40.50000	40.7700	38.6000	39.1600	-0.204%	10,568,311	-80.107%
2025-06-17	44.00000	44.7600	39.0100	39.2400	-7.649%	15,126,426	-80.148%
2025-06-16	41.42000	45.3100	40.6100	42.4900	+9.454%	17,909,877	-81.666%
2025-06-13	39.71000	41.2800	38.7000	38.8200	-3.863%	9,819,505	-79.933%
2025-06-12	39.92500	42.9100	39.4000	40.3800	-2.933%	18,131,296	-80.708%
2025-06-11	35.66000	41.8900	35.1000	41.6000	+20.405%	32,819,426	-81.274%
2025-06-10	35.61000	38.3900	33.6800	34.5500	-1.958%	17,364,099	-77.453%
2025-06-09	35.10000	35.5299	33.2500	35.2400	+2.561%	11,572,721	-77.894%
2025-06-06	31.28000	34.5700	30.7400	34.3600	+10.660%	14,203,528	-77.328%
2025-06-05	31.20000	32.3976	29.8200	31.0500	-0.449%	14,344,177	-74.911%
2025-06-04	31.67000	33.4400	29.6600	31.1900	-1.887%	14,002,003	-75.024%
2025-06-03	34.85000	36.5000	31.5000	31.7900	-0.749%	19,429,438	-75.495%
2025-06-02	31.60500	33.2300	30.8400	32.0300	+0.125%	10,618,535	-75.679%
2025-05-30	31.42000	33.0900	30.6001	31.9900	-3.002%	15,538,182	-75.649%
2025-05-29	35.99000	36.0000	32.4400	32.9800	-6.757%	20,837,885	-76.380%
2025-05-28	34.58000	36.8500	34.5500	35.3700	-0.422%	24,672,841	-77.976%
2025-05-27	30.37000	35.7700	29.4300	35.5200	+17.460%	34,964,131	-78.069%
2025-05-23	28.50000	31.3800	26.7100	30.2400	+19.431%	48,870,367	-74.239%
2025-05-22	23.30000	25.5200	22.5200	25.3200	+6.075%	12,221,666	-69.234%
2025-05-21	23.20000	25.3700	23.0200	23.8700	+1.661%	11,605,198	-67.365%
2025-05-20	24.75000	24.7500	22.7500	23.4800	-4.241%	7,344,693	-66.823%
2025-05-19	22.49000	24.5600	22.4900	24.5200	+1.448%	7,185,598	-68.230%
2025-05-16	24.40000	25.1200	23.5000	24.1700	+0.708%	11,695,122	-67.770%
2025-05-15	22.30000	24.2000	22.2800	24.0000	+4.621%	11,551,696	-67.542%
2025-05-14	22.37500	23.3587	21.6000	22.9400	+6.007%	14,844,337	-66.042%
2025-05-13	18.64500	22.5000	18.5100	21.6400	+21.641%	25,050,767	-64.002%
2025-05-12	18.45000	18.6400	17.6400	17.7900	+1.948%	10,077,455	-56.211%
2025-05-09	17.18000	17.6200	16.5200	17.4500	+3.071%	7,728,490	-55.358%
2025-05-08	17.10000	17.2500	16.1900	16.9300	+1.927%	5,707,681	-53.987%
2025-05-07	17.44000	17.5100	16.3800	16.6100	-5.999%	7,814,449	-53.101%
2025-05-06	16.94000	18.2400	16.6000	17.6700	+3.273%	11,247,941	-55.914%
2025-05-05	17.00000	17.3950	16.5700	17.1100	-2.005%	3,243,301	-54.471%
2025-05-02	17.58500	18.0300	17.3500	17.4600	+2.046%	6,250,433	-55.384%
2025-05-01	17.28000	17.6400	16.7500	17.1100	+3.259%	4,774,678	-54.471%
2025-04-30	16.38000	16.5900	15.6350	16.5700	-1.895%	3,454,618	-52.987%
2025-04-29	17.11000	17.1700	16.5569	16.8900	-0.413%	3,945,025	-53.878%
2025-04-28	16.90000	17.4900	16.3000	16.9600	+1.801%	3,862,940	-54.068%
2025-04-25	16.29000	16.8500	15.9150	16.6600	+0.604%	4,597,440	-53.241%
2025-04-24	15.70000	16.8500	15.7000	16.5600	+7.254%	5,918,027	-52.959%
2025-04-23	16.38000	16.6000	15.1700	15.4400	+2.319%	7,446,811	-49.547%
2025-04-22	13.90000	15.4200	13.8950	15.0900	+10.630%	6,187,179	-48.376%
2025-04-21	14.26000	14.4700	13.3300	13.6400	-6.639%	4,078,617	-42.889%
2025-04-17	14.80000	15.0652	14.1600	14.6100	+0.759%	4,126,712	-46.680%
2025-04-16	14.79000	15.1397	14.2500	14.5000	-5.722%	4,876,703	-46.276%
2025-04-15	15.29000	16.2938	15.0600	15.3800	+0.852%	4,581,004	-49.350%
2025-04-14	15.77000	15.8300	14.8100	15.2500	+0.660%	4,315,480	-48.918%
2025-04-11	15.01000	15.4800	14.7200	15.1500	+2.020%	6,439,046	-48.581%

.dark-mode .T77kMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T77kMX{ color: #333333; background-color: white; border: 2px solid #333333; }SMRNuScale Power Corporationstock NYSE

SMR
NuScale Power Corporation
stock NYSE