NYSE : SMR
NuScale Power Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 5.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NuScale Power Corporation (SMR) closed at 5.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.48 | 5.65 | 5.42 | 5.62 | 38,254,411 | -5.07% |
| 2026-10-29 | 5.58 | 6.11 | 5.54 | 5.92 | 35,933,363 | +4.41% |
| 2026-10-28 | 5.72 | 5.77 | 5.5 | 5.67 | 17,494,271 | -0.53% |
| 2026-10-27 | 5.425 | 5.735 | 5.37 | 5.7 | 29,486,556 | +8.16% |
| 2026-10-26 | 5.34 | 5.47 | 5.23 | 5.27 | 25,256,717 | -2.04% |
| 2026-10-23 | 5.29 | 5.45 | 5.2 | 5.38 | 21,677,430 | +0.00% |
| 2026-10-22 | 5.26 | 5.45 | 5.23 | 5.38 | 29,329,057 | -2.18% |
| 2026-10-21 | 5.67 | 5.76 | 5.46 | 5.5 | 27,336,784 | -1.43% |
| 2026-10-20 | 5.38 | 5.74 | 5.33 | 5.58 | 31,558,194 | -1.93% |
| 2026-10-19 | 6.025 | 6.06 | 5.66 | 5.69 | 17,387,586 | -2.40% |
| 2026-10-16 | 5.985 | 6.2 | 5.76 | 5.83 | 23,326,783 | -5.20% |
| 2026-10-15 | 5.59 | 6.18 | 5.44 | 6.15 | 34,115,792 | +5.49% |
| 2026-10-14 | 6.25 | 6.32 | 5.72 | 5.83 | 42,040,268 | -10.17% |
| 2026-10-13 | 6.564 | 6.61 | 6.415 | 6.49 | 29,399,234 | -3.13% |
| 2026-10-12 | 7.03 | 7.065 | 6.61 | 6.7 | 40,752,015 | -6.94% |
| 2026-10-09 | 7.37 | 7.42 | 7.07 | 7.2 | 31,661,248 | -1.64% |
| 2026-10-08 | 7.5 | 7.55 | 7.17 | 7.32 | 43,035,107 | -4.56% |
| 2026-10-07 | 7.73 | 7.82 | 7.39 | 7.67 | 38,343,207 | -4.36% |
| 2026-10-06 | 7.99 | 8.37 | 7.915 | 8.02 | 44,266,479 | +4.43% |
| 2026-10-05 | 7.75 | 7.87 | 7.63 | 7.68 | 17,825,750 | -0.90% |
| 2026-10-02 | 8.035 | 8.045 | 7.605 | 7.75 | 24,855,487 | -0.51% |
| 2026-10-01 | 7.92 | 8.08 | 7.78 | 7.79 | 30,336,072 | -1.39% |
| 2026-09-30 | 7.86 | 8.18 | 7.75 | 7.9 | 28,833,930 | +1.80% |
| 2026-09-29 | 8.12 | 8.16 | 7.75 | 7.76 | 28,317,629 | -1.90% |
| 2026-09-28 | 8.21 | 8.28 | 7.895 | 7.91 | 32,573,977 | -6.06% |
| 2026-09-25 | 8.535 | 8.68 | 8.27 | 8.42 | 29,117,265 | -0.59% |
| 2026-09-24 | 8.52 | 8.61 | 8.31 | 8.47 | 33,274,132 | -2.42% |
| 2026-09-23 | 8.82 | 8.9 | 8.48 | 8.68 | 38,441,306 | -2.36% |
| 2026-09-22 | 8.83 | 9.02 | 8.63 | 8.89 | 32,711,717 | +1.14% |
| 2026-09-21 | 8.505 | 8.94 | 8.47 | 8.79 | 35,143,835 | +6.29% |
| 2026-09-18 | 9.07 | 9.21 | 8.23 | 8.27 | 63,831,134 | -8.52% |
| 2026-09-17 | 8.545 | 9.255 | 8.545 | 9.04 | 49,100,113 | +8.92% |
| 2026-09-16 | 8.565 | 8.605 | 8.045 | 8.3 | 42,033,434 | -1.54% |
| 2026-09-15 | 8.365 | 8.675 | 8.24 | 8.43 | 34,627,775 | -0.94% |
| 2026-09-14 | 8.31 | 8.8 | 8.235 | 8.51 | 36,769,684 | -1.16% |
| 2026-09-11 | 9.66 | 9.77 | 8.57 | 8.61 | 91,750,001 | -15.67% |
| 2026-09-10 | 10.49 | 10.685 | 10.1 | 10.21 | 22,920,123 | -5.55% |
| 2026-09-09 | 11.01 | 11.26 | 10.75 | 10.81 | 22,575,143 | -3.31% |
| 2026-09-08 | 9.97 | 11.37 | 9.895 | 11.18 | 53,585,044 | +15.26% |
| 2026-09-04 | 9.69 | 9.78 | 9.43 | 9.7 | 18,637,535 | -0.51% |
| 2026-09-03 | 9.7 | 10.075 | 9.6 | 9.75 | 28,554,425 | +1.99% |
| 2026-09-02 | 9.135 | 9.65 | 9.125 | 9.56 | 27,413,053 | +3.80% |
| 2026-09-01 | 8.9 | 9.31 | 8.78 | 9.21 | 17,534,391 | -0.65% |
| 2026-08-31 | 9.17 | 9.45 | 9.13 | 9.27 | 23,094,022 | -0.22% |
| 2026-08-28 | 9.62 | 9.835 | 9.16 | 9.29 | 37,642,731 | -4.62% |
| 2026-08-27 | 9.5 | 9.8 | 9.24 | 9.74 | 37,751,786 | +5.07% |
| 2026-08-26 | 9.85 | 10.255 | 9.06 | 9.27 | 51,345,543 | -5.50% |
| 2026-08-25 | 9.265 | 9.97 | 9.03 | 9.81 | 55,322,656 | +8.40% |
| 2026-08-24 | 9.27 | 9.35 | 8.8 | 9.05 | 46,062,476 | -3.72% |
| 2026-08-21 | 9.19 | 9.645 | 9.1 | 9.4 | 36,909,508 | +3.64% |
| 2026-08-20 | 9.17 | 9.2 | 8.77 | 9.07 | 31,825,639 | -2.37% |
| 2026-08-19 | 8.675 | 9.345 | 8.53 | 9.29 | 35,945,686 | +7.52% |
| 2026-08-18 | 8.89 | 9.185 | 8.58 | 8.64 | 30,209,648 | -5.98% |
| 2026-08-17 | 9.49 | 9.61 | 9.13 | 9.19 | 23,280,784 | -2.13% |
| 2026-08-14 | 9.77 | 9.955 | 9.2 | 9.39 | 35,547,428 | -4.67% |
| 2026-08-13 | 9.49 | 10.135 | 9.41 | 9.85 | 34,918,161 | +2.71% |
| 2026-08-12 | 9.835 | 9.94 | 9.37 | 9.59 | 28,881,291 | -3.03% |
| 2026-08-11 | 9.36 | 9.95 | 9.17 | 9.89 | 25,270,847 | +7.73% |
| 2026-08-10 | 9.79 | 9.87 | 9.18 | 9.18 | 21,517,356 | -6.52% |
| 2026-08-07 | 9.685 | 10.025 | 9.365 | 9.82 | 30,160,646 | +3.70% |
| 2026-08-06 | 9.335 | 9.865 | 9.15 | 9.47 | 33,220,491 | +0.96% |
| 2026-08-05 | 9.42 | 9.505 | 9.09 | 9.38 | 30,659,241 | -1.16% |
| 2026-08-04 | 9.19 | 9.71 | 9.19 | 9.49 | 24,902,333 | +5.33% |
| 2026-08-03 | 8.47 | 9.13 | 8.29 | 9.01 | 27,586,590 | +7.01% |
| 2026-07-31 | 8.875 | 9.01 | 8.385 | 8.42 | 38,605,677 | -2.09% |
| 2026-07-30 | 7.89 | 8.675 | 7.79 | 8.6 | 34,700,296 | +13.31% |
| 2026-07-29 | 8 | 8.335 | 7.54 | 7.59 | 31,081,781 | -7.66% |
| 2026-07-28 | 8.17 | 8.42 | 7.8 | 8.22 | 26,975,297 | -3.75% |
| 2026-07-27 | 8.325 | 8.64 | 8.06 | 8.54 | 30,148,163 | +5.56% |
| 2026-07-24 | 8.69 | 8.805 | 8.07 | 8.09 | 34,722,282 | -8.17% |
| 2026-07-23 | 8.49 | 8.92 | 8.36 | 8.81 | 29,599,413 | +1.50% |
| 2026-07-22 | 8.67 | 8.95 | 8.505 | 8.68 | 39,716,222 | -0.34% |
| 2026-07-21 | 8.1 | 8.74 | 8.1 | 8.71 | 35,370,656 | +9.42% |
| 2026-07-20 | 7.77 | 8.08 | 7.575 | 7.96 | 36,260,817 | +3.11% |
| 2026-07-17 | 7.41 | 7.9 | 7.21 | 7.72 | 22,266,421 | +1.05% |
| 2026-07-16 | 8.12 | 8.13 | 7.52 | 7.64 | 28,714,862 | -8.61% |
| 2026-07-15 | 8.59 | 8.91 | 8.07 | 8.36 | 20,435,530 | -2.79% |
| 2026-07-14 | 8.6 | 8.69 | 8.375 | 8.6 | 23,756,593 | +2.99% |
| 2026-07-13 | 8.87 | 8.965 | 8.27 | 8.35 | 38,659,280 | -7.63% |
| 2026-07-10 | 9.17 | 9.24 | 8.765 | 9.04 | 25,026,880 | +0.11% |
| 2026-07-09 | 8.88 | 9.19 | 8.69 | 9.03 | 20,769,191 | +3.08% |
| 2026-07-08 | 8.755 | 9.07 | 8.55 | 8.76 | 17,854,101 | -2.23% |
| 2026-07-07 | 9.39 | 9.458 | 8.64 | 8.96 | 29,754,091 | -6.76% |
| 2026-07-06 | 9.72 | 10.12 | 9.55 | 9.61 | 22,479,952 | -1.54% |
| 2026-07-02 | 10.2 | 10.87 | 9.6 | 9.76 | 27,843,079 | -3.84% |
| 2026-07-01 | 10.19 | 10.555 | 10.01 | 10.15 | 22,951,605 | +1.20% |
| 2026-06-30 | 10.18 | 10.34 | 9.72 | 10.03 | 23,091,045 | -2.24% |
| 2026-06-29 | 10.275 | 10.52 | 9.835 | 10.26 | 20,561,317 | +1.58% |
| 2026-06-26 | 9.77 | 10.29 | 9.74 | 10.1 | 43,853,433 | +0.30% |
| 2026-06-25 | 10.45 | 10.535 | 9.81 | 10.07 | 22,275,126 | -1.37% |
| 2026-06-24 | 10.655 | 10.695 | 9.97 | 10.21 | 32,556,126 | -5.99% |
| 2026-06-23 | 10.62 | 11.82 | 10.61 | 10.86 | 31,618,289 | -3.38% |
| 2026-06-22 | 11.22 | 11.85 | 11.04 | 11.24 | 33,323,797 | -4.26% |
| 2026-06-18 | 10.565 | 11.8 | 10.455 | 11.74 | 62,850,999 | +13.54% |
| 2026-06-17 | 9.85 | 10.895 | 9.82 | 10.34 | 47,534,693 | +4.55% |
| 2026-06-16 | 10.495 | 10.825 | 9.86 | 9.89 | 31,204,762 | -7.05% |
| 2026-06-15 | 10.436 | 11.25 | 10.436 | 10.64 | 36,361,428 | +7.58% |
| 2026-06-12 | 9.795 | 10.295 | 9.66 | 9.89 | 30,838,985 | +3.34% |
| 2026-06-11 | 9.215 | 9.79 | 9.12 | 9.57 | 35,151,362 | +3.01% |
| 2026-06-10 | 9.915 | 10.19 | 9.275 | 9.29 | 27,059,882 | -7.10% |
| 2026-06-09 | 10.74 | 11.019 | 9.59 | 10 | 38,698,802 | -7.06% |
| 2026-06-08 | 10.9 | 10.98 | 10.565 | 10.76 | 23,044,079 | +2.48% |
| 2026-06-05 | 12.2 | 12.24 | 10.15 | 10.5 | 48,978,366 | -12.50% |
| 2026-06-04 | 12.16 | 12.3 | 11.83 | 12 | 26,768,363 | -2.20% |
| 2026-06-03 | 13.425 | 13.52 | 11.985 | 12.27 | 52,126,331 | -12.04% |
| 2026-06-02 | 12.61 | 14.3 | 12.51 | 13.95 | 63,451,598 | +8.22% |
| 2026-06-01 | 12.476 | 13.4 | 11.98 | 12.89 | 40,959,391 | +1.74% |
| 2026-05-29 | 12.17 | 13.1 | 11.64 | 12.67 | 43,868,946 | +3.94% |
| 2026-05-28 | 11.78 | 12.6 | 11.54 | 12.19 | 25,581,011 | +0.99% |
| 2026-05-27 | 12.116 | 12.39 | 11.66 | 12.07 | 23,383,961 | -1.23% |
| 2026-05-26 | 11.985 | 12.69 | 11.945 | 12.22 | 44,391,540 | +7.19% |
| 2026-05-22 | 11.14 | 11.81 | 11.14 | 11.4 | 29,837,124 | +0.62% |
| 2026-05-21 | 10.32 | 11.39 | 10.25 | 11.33 | 30,401,422 | +9.05% |
| 2026-05-20 | 10.17 | 10.65 | 9.98 | 10.39 | 21,413,929 | +3.28% |
| 2026-05-19 | 10.27 | 10.3 | 9.665 | 10.06 | 28,469,280 | -4.01% |
| 2026-05-18 | 11.2 | 11.21 | 10.18 | 10.48 | 31,628,346 | -6.68% |
| 2026-05-15 | 11.63 | 11.63 | 11.16 | 11.23 | 25,080,518 | -6.88% |
| 2026-05-14 | 11.88 | 12.325 | 11.4 | 12.06 | 28,249,021 | +0.84% |
| 2026-05-13 | 12.03 | 12.44 | 11.74 | 11.96 | 28,484,675 | -0.33% |
| 2026-05-12 | 12.99 | 12.998 | 11.48 | 12 | 41,155,162 | -9.71% |