NuScale Power CorporationSMRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.27 | $17.42 | $16.37 | $16.48 | 21.56M |
| 1/30/2026 | $18.47 | $19.13 | $17.33 | $17.48 | 25.70M |
| 1/29/2026 | $19.78 | $20.07 | $18.13 | $18.92 | 28.48M |
| 1/28/2026 | $19.41 | $20.93 | $19.01 | $20.48 | 29.80M |
| 1/27/2026 | $18.55 | $19.32 | $17.68 | $19.20 | 25.06M |
| 1/26/2026 | $19.51 | $20.07 | $18.27 | $18.40 | 22.26M |
| 1/23/2026 | $20.82 | $20.84 | $19.40 | $19.77 | 24.15M |
| 1/22/2026 | $20.35 | $21.06 | $19.77 | $20.64 | 33.79M |
| 1/21/2026 | $20.16 | $21.15 | $18.43 | $19.75 | 51.29M |
| 1/20/2026 | $19.39 | $20.08 | $18.89 | $19.00 | 28.06M |
| 1/16/2026 | $19.44 | $20.55 | $18.86 | $20.19 | 34.91M |
| 1/15/2026 | $19.85 | $19.92 | $18.83 | $18.90 | 22.97M |
| 1/14/2026 | $18.99 | $19.99 | $18.47 | $19.83 | 19.54M |
| 1/13/2026 | $20.08 | $20.30 | $19.07 | $19.23 | 19.69M |
| 1/12/2026 | $20.32 | $20.43 | $19.52 | $19.72 | 25.99M |
| 1/9/2026 | $21.49 | $22.29 | $20.32 | $20.51 | 51.36M |
| 1/8/2026 | $19.18 | $19.98 | $18.72 | $19.67 | 23.62M |
| 1/7/2026 | $18.95 | $20.27 | $18.48 | $19.47 | 34.85M |
| 1/6/2026 | $19.58 | $20.22 | $18.17 | $19.57 | 51.44M |
| 1/5/2026 | $17.95 | $19.55 | $17.34 | $18.78 | 68.57M |
| 1/2/2026 | $14.56 | $16.47 | $14.32 | $16.31 | 31.10M |
| 12/31/2025 | $14.32 | $14.43 | $13.98 | $14.17 | 16.90M |
| 12/30/2025 | $14.63 | $14.74 | $14.07 | $14.31 | 19.45M |
| 12/29/2025 | $14.31 | $15.29 | $14.29 | $14.48 | 26.42M |
| 12/26/2025 | $15.89 | $15.89 | $14.76 | $14.85 | 24.90M |
| 12/24/2025 | $15.96 | $16.13 | $15.53 | $16.08 | 10.25M |
| 12/23/2025 | $16.15 | $16.31 | $15.77 | $15.97 | 17.84M |
| 12/22/2025 | $16.54 | $17.26 | $16.16 | $16.43 | 24.59M |
| 12/19/2025 | $15.99 | $16.61 | $15.94 | $16.07 | 28.18M |
| 12/18/2025 | $16.48 | $16.83 | $15.65 | $15.79 | 19.27M |
| 12/17/2025 | $17.08 | $17.25 | $15.69 | $15.73 | 22.15M |
| 12/16/2025 | $17.11 | $17.60 | $16.61 | $17.12 | 20.56M |
| 12/15/2025 | $18.68 | $18.71 | $17.37 | $17.41 | 21.89M |
| 12/12/2025 | $20.84 | $20.90 | $18.33 | $18.34 | 28.68M |
| 12/11/2025 | $19.87 | $21.26 | $18.81 | $21.22 | 22.40M |
| 12/10/2025 | $20.62 | $21.12 | $19.77 | $20.32 | 22.48M |
| 12/9/2025 | $20.90 | $21.95 | $20.62 | $21.32 | 16.25M |
| 12/8/2025 | $22.35 | $22.96 | $20.86 | $21.56 | 24.33M |
| 12/5/2025 | $22.34 | $22.42 | $21.30 | $21.39 | 25.83M |
| 12/4/2025 | $20.01 | $23.35 | $19.50 | $22.85 | 42.61M |
| 12/3/2025 | $18.76 | $20.32 | $18.21 | $20.14 | 25.90M |
| 12/2/2025 | $18.46 | $19.65 | $18.41 | $18.91 | 19.30M |
| 12/1/2025 | $19.28 | $19.33 | $18.05 | $18.08 | 20.61M |
| 11/28/2025 | $19.42 | $20.29 | $19.08 | $20.00 | 17.89M |
| 11/26/2025 | $19.06 | $19.25 | $18.20 | $19.04 | 19.87M |
| 11/25/2025 | $19.78 | $19.78 | $18.20 | $18.73 | 21.53M |
| 11/24/2025 | $19.00 | $19.98 | $18.44 | $19.94 | 22.74M |
| 11/21/2025 | $19.02 | $19.02 | $16.96 | $18.60 | 24.85M |
| 11/20/2025 | $22.62 | $22.69 | $18.58 | $18.70 | 31.53M |
| 11/19/2025 | $22.09 | $22.15 | $20.44 | $21.13 | 23.10M |
| 11/18/2025 | $21.15 | $22.37 | $20.70 | $21.54 | 23.97M |
| 11/17/2025 | $22.30 | $22.55 | $20.56 | $21.06 | 24.99M |
| 11/14/2025 | $21.93 | $23.45 | $21.56 | $22.45 | 26.05M |
| 11/13/2025 | $25.57 | $25.57 | $22.77 | $23.15 | 27.63M |
| 11/12/2025 | $27.05 | $27.78 | $25.59 | $25.96 | 20.97M |
| 11/11/2025 | $28.00 | $28.13 | $26.40 | $26.74 | 20.09M |
| 11/10/2025 | $32.06 | $32.09 | $27.56 | $28.43 | 31.55M |
| 11/7/2025 | $29.65 | $30.50 | $26.77 | $30.34 | 42.36M |
| 11/6/2025 | $37.24 | $37.41 | $32.32 | $32.46 | 23.76M |
| 11/5/2025 | $38.22 | $39.35 | $37.21 | $37.91 | 14.54M |