Nuscale Power Corp (SMR) Historical Stock Data
5.80 ↓0.03 (-0.51%)
As of May 7, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, SMR is up 0.79% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.33 | 5.83 | ↓$0.50 (-7.90%) | 5.83 | 6.35 | 2.23M |
| 2024-05-03 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 5.88 | 6.30 | 2.19M |
| 2024-05-02 | 5.82 | 6.03 | ↑$0.21 (3.61%) | 5.75 | 6.11 | 2.13M |
| 2024-05-01 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.58 | 5.95 | 1.91M |
| 2024-04-30 | 6.05 | 5.80 | ↓$0.25 (-4.13%) | 5.72 | 6.24 | 2.52M |
| 2024-04-29 | 6.03 | 6.08 | ↑$0.05 (0.83%) | 5.88 | 6.22 | 2.30M |
| 2024-04-26 | 5.86 | 6.06 | ↑$0.20 (3.41%) | 5.83 | 6.37 | 3.68M |
| 2024-04-25 | 5.30 | 5.89 | ↑$0.59 (11.13%) | 5.30 | 5.89 | 2.53M |
| 2024-04-24 | 5.58 | 5.50 | ↓$0.08 (-1.43%) | 5.28 | 5.63 | 2.91M |
| 2024-04-23 | 4.96 | 5.48 | ↑$0.52 (10.48%) | 4.90 | 5.55 | 3.95M |
| 2024-04-22 | 4.86 | 4.93 | ↑$0.07 (1.44%) | 4.61 | 5.03 | 2.33M |
| 2024-04-19 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.78 | 5.09 | 2.20M |
| 2024-04-18 | 5.04 | 4.89 | ↓$0.15 (-2.98%) | 4.84 | 5.11 | 1.83M |
| 2024-04-17 | 5.10 | 4.93 | ↓$0.17 (-3.33%) | 4.92 | 5.25 | 1.93M |
| 2024-04-16 | 4.70 | 4.97 | ↑$0.27 (5.74%) | 4.69 | 5.09 | 2.87M |
| 2024-04-15 | 5.31 | 4.85 | ↓$0.46 (-8.66%) | 4.79 | 5.43 | 4.08M |
| 2024-04-12 | 5.26 | 5.27 | ↑$0.01 (0.19%) | 5.21 | 5.73 | 2.87M |
| 2024-04-11 | 5.53 | 5.32 | ↓$0.21 (-3.80%) | 5.14 | 5.64 | 3.07M |
| 2024-04-10 | 5.36 | 5.42 | ↑$0.06 (1.12%) | 5.17 | 5.55 | 3.48M |
| 2024-04-09 | 5.84 | 5.61 | ↓$0.23 (-3.94%) | 5.49 | 5.91 | 4M |
| 2024-04-08 | 6.25 | 5.94 | ↓$0.31 (-4.96%) | 5.65 | 6.80 | 6.87M |
| 2024-04-05 | 6.38 | 6.10 | ↓$0.28 (-4.39%) | 5.99 | 6.64 | 5.53M |
| 2024-04-04 | 6.29 | 6.16 | ↓$0.13 (-2.07%) | 6.04 | 7.37 | 12.30M |
| 2024-04-03 | 5.66 | 6.44 | ↑$0.78 (13.78%) | 5.31 | 6.44 | 7.06M |
| 2024-04-02 | 5.06 | 5.72 | ↑$0.66 (13.04%) | 4.91 | 5.81 | 6.46M |
| 2024-04-01 | 5.81 | 5.24 | ↓$0.57 (-9.81%) | 5.15 | 6.44 | 10.85M |
| 2024-03-28 | 5.76 | 5.31 | ↓$0.45 (-7.81%) | 4.95 | 5.80 | 10.43M |
| 2024-03-27 | 4.53 | 5.75 | ↑$1.22 (26.93%) | 4.43 | 5.79 | 16.59M |
| 2024-03-26 | 4.04 | 4.16 | ↑$0.12 (2.97%) | 3.79 | 4.38 | 6.09M |
| 2024-03-25 | 4.31 | 4.07 | ↓$0.24 (-5.57%) | 4.04 | 4.58 | 6.40M |
Create an account or log in to view more rows.
$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
$SMR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SMR the future is so bright .. I gotta wear shades..
$SMR rocket fuel tanks are full. Gonna shoot to the stars
$SMR has just been halted from trading.