Nuscale Power Corp (SMR) Historical Stock Data
19.77 ↑0.76 (4.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMR is down -0.75% a day on average. There have been 14 days where Nuscale Power Corp closed green and 16 days where SMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.35 | 19.77 | ↑$1.42 (7.74%) | 18.07 | 20.48 | 9.66M |
| 2024-12-19 | 19.81 | 19.01 | ↓$0.80 (-4.04%) | 18.44 | 20.04 | 9.43M |
| 2024-12-18 | 22.50 | 19.11 | ↓$3.39 (-15.07%) | 18.71 | 23.50 | 15.20M |
| 2024-12-17 | 21.49 | 21.71 | ↑$0.22 (1.02%) | 20.32 | 22.83 | 7.74M |
| 2024-12-16 | 20.28 | 21.72 | ↑$1.44 (7.10%) | 19.37 | 21.95 | 8.61M |
| 2024-12-13 | 22.07 | 21.13 | ↓$0.94 (-4.26%) | 20.95 | 22.28 | 6.39M |
| 2024-12-12 | 22.99 | 21.66 | ↓$1.33 (-5.79%) | 21.60 | 24.03 | 9.62M |
| 2024-12-11 | 22.09 | 22.40 | ↑$0.31 (1.40%) | 20.40 | 22.91 | 10.02M |
| 2024-12-10 | 23.46 | 22.14 | ↓$1.32 (-5.63%) | 21.73 | 24.04 | 9.02M |
| 2024-12-09 | 26.34 | 23.94 | ↓$2.40 (-9.11%) | 23.76 | 26.75 | 8.51M |
| 2024-12-06 | 24.09 | 25.70 | ↑$1.61 (6.68%) | 23.04 | 25.92 | 8.13M |
| 2024-12-05 | 24.29 | 24.35 | ↑$0.06 (0.25%) | 22.77 | 24.89 | 9.10M |
| 2024-12-04 | 25.66 | 24.85 | ↓$0.81 (-3.16%) | 24.36 | 26.85 | 9.09M |
| 2024-12-03 | 26.53 | 24.87 | ↓$1.66 (-6.26%) | 24.62 | 27.14 | 11.19M |
| 2024-12-02 | 31.47 | 27.22 | ↓$4.25 (-13.50%) | 27.17 | 31.87 | 9.76M |
| 2024-11-29 | 28.64 | 29.65 | ↑$1.01 (3.53%) | 28.46 | 32.30 | 11.58M |
| 2024-11-27 | 27.21 | 28.06 | ↑$0.85 (3.12%) | 25.95 | 28.42 | 10.87M |
| 2024-11-26 | 28.00 | 26.34 | ↓$1.66 (-5.93%) | 25.93 | 29.19 | 8.65M |
| 2024-11-25 | 31.97 | 28.06 | ↓$3.91 (-12.23%) | 27.29 | 31.97 | 11.28M |
| 2024-11-22 | 28.40 | 30.21 | ↑$1.81 (6.37%) | 27.75 | 30.84 | 11.88M |
| 2024-11-21 | 25.80 | 27.67 | ↑$1.87 (7.25%) | 24.54 | 28.74 | 11.87M |
| 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 |
Create an account or log in to view more rows.
$SMR Very bullish action
$SMR HODL!!!
$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??