Nuscale Power Corp (SMR) Historical Stock Data
25.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMR is up 2.44% a day on average. There have been 18 days where Nuscale Power Corp closed green and 12 days where SMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.09 | 25.74 | ↓$1.35 (-4.98%) | 24.72 | 27.16 | 8.72M |
| 2024-11-19 | 26.54 | 27.02 | ↑$0.48 (1.81%) | 26.20 | 27.67 | 9.67M |
| 2024-11-18 | 23.75 | 27.27 | ↑$3.52 (14.82%) | 22.70 | 27.55 | 13.10M |
| 2024-11-15 | 24.00 | 23.01 | ↓$0.99 (-4.12%) | 22.41 | 24.13 | 8.95M |
| 2024-11-14 | 26.60 | 24.66 | ↓$1.94 (-7.29%) | 24.13 | 27.54 | 12.61M |
| 2024-11-13 | 24.28 | 24.98 | ↑$0.70 (2.88%) | 23.75 | 26.67 | 16.78M |
| 2024-11-12 | 23.35 | 23.24 | ↓$0.11 (-0.47%) | 22.38 | 26.55 | 14.93M |
| 2024-11-11 | 23.82 | 23.49 | ↓$0.33 (-1.39%) | 21.30 | 25.08 | 16.07M |
| 2024-11-08 | 21.00 | 24.49 | ↑$3.49 (16.62%) | 20.06 | 25.82 | 24.66M |
| 2024-11-07 | 21.58 | 21.67 | ↑$0.09 (0.42%) | 21.19 | 22.36 | 12.19M |
| 2024-11-06 | 19.98 | 21.41 | ↑$1.43 (7.16%) | 18.90 | 21.41 | 10.50M |
| 2024-11-05 | 18.67 | 18.82 | ↑$0.15 (0.80%) | 18.02 | 19.03 | 5.06M |
| 2024-11-04 | 18.26 | 18.47 | ↑$0.21 (1.15%) | 17.46 | 18.79 | 8.20M |
| 2024-11-01 | 19.90 | 19.01 | ↓$0.89 (-4.47%) | 18.71 | 20.45 | 9.91M |
| 2024-10-31 | 20.57 | 19.14 | ↓$1.43 (-6.95%) | 18.93 | 20.77 | 9.81M |
| 2024-10-30 | 22.24 | 20.80 | ↓$1.44 (-6.47%) | 20.01 | 22.75 | 12.79M |
| 2024-10-29 | 21.60 | 21.61 | ↑$0.01 (0.05%) | 20.40 | 22.10 | 12.62M |
| 2024-10-28 | 18.89 | 22.00 | ↑$3.11 (16.46%) | 18.69 | 22.24 | 27.20M |
| 2024-10-25 | 18.79 | 18.41 | ↓$0.38 (-2.02%) | 18.08 | 19.47 | 13.41M |
| 2024-10-24 | 17.40 | 18.39 | ↑$0.99 (5.69%) | 17.18 | 19.05 | 11.89M |
| 2024-10-23 | 17.13 | 17.32 | ↑$0.19 (1.11%) | 16.74 | 18.55 | 10.76M |
| 2024-10-22 | 18.45 | 17.81 | ↓$0.64 (-3.47%) | 16.71 | 19.07 | 17.85M |
| 2024-10-21 | 18.77 | 18.96 | ↑$0.19 (1.01%) | 17.66 | 19.69 | 21M |
| 2024-10-18 | 17.88 | 18.21 | ↑$0.33 (1.85%) | 17.22 | 20.35 | 30.80M |
| 2024-10-17 | 18.05 | 18.02 | ↓$0.03 (-0.17%) | 17.58 | 19.74 | 21.03M |
| 2024-10-16 | 14.92 | 19.07 | ↑$4.15 (27.82%) | 14.33 | 19.41 | 40.30M |
| 2024-10-15 | 14.16 | 13.62 | ↓$0.54 (-3.81%) | 13.26 | 14.54 | 7.54M |
| 2024-10-14 | 13.24 | 13.94 | ↑$0.70 (5.29%) | 13.20 | 14.40 | 9.17M |
| 2024-10-11 | 11.78 | 13.14 | ↑$1.36 (11.54%) | 11.66 | 13.54 | 7.32M |
| 2024-10-10 | 11.73 | 12.00 | ↑$0.27 (2.30%) | 11.26 | 12.26 | 4.17M |
Create an account or log in to view more rows.
$SMR like if you’re buying Monday!! Let’s Go!!
$SMR the time is near
$SMR has just been halted from trading.
$SMR buy buy buy!!
$SMR Bearish..
$SMR let’s go baby!
$SMR what happen
$SMR who else excited??
$SMR see you on the moon
$SMR Slapping that ask today