Nuscale Power Corp (SMR) Historical Stock Data
17.45 ↑0.52 (3.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMR is up 0.61% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.18 | 17.45 | ↑$0.27 (1.57%) | 16.52 | 17.62 | 7.71M |
| 2025-05-08 | 17.10 | 16.93 | ↓$0.17 (-0.99%) | 16.19 | 17.25 | 5.70M |
| 2025-05-07 | 17.44 | 16.61 | ↓$0.83 (-4.76%) | 16.38 | 17.51 | 7.81M |
| 2025-05-06 | 16.94 | 17.67 | ↑$0.73 (4.31%) | 16.60 | 18.24 | 11.24M |
| 2025-05-05 | 17.00 | 17.11 | ↑$0.11 (0.65%) | 16.57 | 17.40 | 3.24M |
| 2025-05-02 | 17.59 | 17.46 | ↓$0.13 (-0.71%) | 17.35 | 18.03 | 6.25M |
| 2025-05-01 | 17.28 | 17.11 | ↓$0.17 (-0.98%) | 16.75 | 17.64 | 4.77M |
| 2025-04-30 | 16.38 | 16.57 | ↑$0.19 (1.16%) | 15.64 | 16.59 | 3.45M |
| 2025-04-29 | 17.11 | 16.89 | ↓$0.22 (-1.29%) | 16.56 | 17.17 | 3.94M |
| 2025-04-28 | 16.90 | 16.96 | ↑$0.06 (0.36%) | 16.30 | 17.49 | 3.86M |
| 2025-04-25 | 16.29 | 16.66 | ↑$0.37 (2.27%) | 15.92 | 16.85 | 4.59M |
| 2025-04-24 | 15.70 | 16.56 | ↑$0.86 (5.48%) | 15.70 | 16.85 | 5.91M |
| 2025-04-23 | 16.38 | 15.44 | ↓$0.94 (-5.74%) | 15.17 | 16.60 | 7.45M |
| 2025-04-22 | 13.90 | 15.09 | ↑$1.19 (8.56%) | 13.90 | 15.42 | 6.18M |
| 2025-04-21 | 14.26 | 13.64 | ↓$0.62 (-4.35%) | 13.33 | 14.47 | 4.08M |
| 2025-04-17 | 14.80 | 14.61 | ↓$0.19 (-1.28%) | 14.16 | 15.07 | 4.13M |
| 2025-04-16 | 14.79 | 14.50 | ↓$0.29 (-1.96%) | 14.25 | 15.14 | 4.88M |
| 2025-04-15 | 15.29 | 15.38 | ↑$0.09 (0.59%) | 15.06 | 16.29 | 4.58M |
| 2025-04-14 | 15.77 | 15.25 | ↓$0.52 (-3.30%) | 14.81 | 15.83 | 4.31M |
| 2025-04-11 | 15.01 | 15.15 | ↑$0.14 (0.93%) | 14.72 | 15.48 | 6.44M |
| 2025-04-10 | 15.25 | 14.85 | ↓$0.40 (-2.62%) | 14.40 | 15.77 | 6.63M |
| 2025-04-09 | 14.00 | 16.06 | ↑$2.07 (14.76%) | 13.47 | 16.54 | 10.02M |
| 2025-04-08 | 15.30 | 13.91 | ↓$1.39 (-9.08%) | 13.56 | 15.34 | 8.02M |
| 2025-04-07 | 11.74 | 14.10 | ↑$2.36 (20.10%) | 11.58 | 14.94 | 12.52M |
| 2025-04-04 | 13.40 | 12.60 | ↓$0.80 (-5.97%) | 11.08 | 13.58 | 10.98M |
| 2025-04-03 | 13.81 | 14.14 | ↑$0.33 (2.39%) | 13.78 | 14.48 | 6.28M |
| 2025-04-02 | 14.30 | 15.11 | ↑$0.81 (5.66%) | 14.15 | 15.50 | 4.70M |
| 2025-04-01 | 14.75 | 14.64 | ↓$0.11 (-0.75%) | 13.89 | 14.95 | 5.75M |
| 2025-03-31 | 14.37 | 14.16 | ↓$0.21 (-1.46%) | 13.78 | 14.72 | 5.59M |
| 2025-03-28 | 15.82 | 14.97 | ↓$0.85 (-5.37%) | 14.75 | 16.09 | 5.96M |
Create an account or log in to view more rows.
$SMR buying this dip
$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