Home

NuScale Power Corporation Class A Common Stock (SMR)

14.67
-0.96 (-6.14%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-10 - 2025-03-10
DateOpenHighLowCloseVolumeAdjusted Close
3/07/202515.7116.1214.4015.6311,056,38215.63
3/06/202516.9916.9915.5815.958,479,07515.95
3/05/202517.3717.5116.1717.3211,090,48817.32
3/04/202514.7018.2014.4517.2316,033,93617.23
3/03/202517.9318.2015.1615.4512,101,60115.45
2/28/202516.0017.2715.8417.198,395,76517.19
2/27/202518.3518.6916.6216.719,443,64016.71
2/26/202518.7019.0917.6817.9511,645,74317.95
2/25/202517.7318.0916.4017.6110,619,23517.61
2/24/202518.6919.2317.3518.4611,190,05818.46
2/21/202521.1721.4418.9319.0410,767,18519.04
2/20/202521.6621.7119.5320.7810,236,74520.78
2/19/202521.9822.2520.9121.139,291,12721.13
2/18/202523.3123.5121.7122.0410,832,99622.04
2/14/202525.0225.2422.9223.089,566,22223.08
2/13/202526.4026.4523.6424.7112,952,10624.71
2/12/202524.9527.1024.4326.409,216,44726.40
2/11/202527.4428.0025.3725.868,964,07925.86
2/10/202525.6428.2225.0427.4613,728,41027.46
2/07/202523.4627.3023.4425.8420,254,48625.84
2/06/202525.0826.1022.9823.2510,183,91023.25
2/05/202523.0126.0922.6924.5515,115,85624.55
2/04/202523.7224.0522.3022.9810,205,68622.98
2/03/202521.4524.3021.1123.8513,354,71423.85
1/31/202523.9726.7523.6623.8419,651,12023.84
1/30/202522.2124.3522.0923.5813,933,72123.58
1/29/202521.2523.2821.1422.0014,511,15322.00
1/28/202521.3521.6519.0120.9516,871,17320.95
1/27/202523.1523.7519.6620.2725,620,61820.27
1/24/202528.7829.5527.7727.9714,408,32027.97
1/23/202524.7529.6624.6129.0822,608,90529.08
1/22/202525.8926.5024.5825.5710,827,64125.57
1/21/202523.8625.6322.4425.6114,724,22425.61
1/17/202520.9923.2320.3821.9711,100,66421.97
1/16/202521.2422.1820.2820.286,243,78420.28
1/15/202520.1821.3420.1020.826,816,39920.82
1/14/202519.6520.1218.8319.235,012,68819.23
1/13/202518.8619.4318.1318.807,380,45718.80
1/10/202519.5520.2618.7720.137,177,76120.13
1/08/202520.5321.3118.6519.689,006,83519.68
1/07/202523.5924.0020.8121.7211,248,39521.72
1/06/202522.2524.1021.5823.6615,160,17723.66
1/03/202517.9520.9917.9320.8510,461,23920.85
1/02/202518.5718.8017.2217.717,271,87217.71
12/31/202418.210.0018.2117.93017.93
12/30/202419.0519.0617.5618.218,904,74818.21
12/27/202421.8322.3519.3519.519,949,91619.51
12/26/202421.2221.9920.2121.827,287,91021.82
12/24/202419.6521.0518.8621.015,321,51321.01
12/23/202419.7120.1618.8519.735,364,87119.73
12/20/202418.3520.4818.0719.779,671,25819.77
12/19/202419.8120.0418.4418.898,596,76418.89
12/18/202422.5023.5018.7119.1115,171,22219.11
12/17/202421.4922.8320.3221.717,739,17921.71
12/16/202420.2821.9519.3721.728,582,35921.72
12/13/202422.0722.2820.9521.136,403,31321.13
12/12/202422.9924.0321.6021.669,593,32221.66
12/11/202422.0922.9120.4022.4010,007,54722.40