Nuscale Power Corp (SMR) Historical Stock Data
15.79 ↑0.06 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMR is down -2.53% a day on average. There have been 11 days where Nuscale Power Corp closed green and 19 days where SMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 16.48 | 15.79 | ↓$0.69 (-4.19%) | 15.65 | 16.83 | 19.23M |
| 2025-12-17 | 17.08 | 15.73 | ↓$1.35 (-7.90%) | 15.69 | 17.25 | 22.12M |
| 2025-12-16 | 17.11 | 17.12 | ↑$0.01 (0.06%) | 16.61 | 17.60 | 20.53M |
| 2025-12-15 | 18.68 | 17.41 | ↓$1.27 (-6.80%) | 17.37 | 18.71 | 21.84M |
| 2025-12-12 | 20.84 | 18.34 | ↓$2.50 (-12.00%) | 18.33 | 20.90 | 28.63M |
| 2025-12-11 | 19.87 | 21.22 | ↑$1.35 (6.79%) | 18.81 | 21.26 | 22.36M |
| 2025-12-10 | 20.62 | 20.32 | ↓$0.30 (-1.45%) | 19.77 | 21.12 | 22.41M |
| 2025-12-09 | 20.90 | 21.32 | ↑$0.42 (2.01%) | 20.62 | 21.95 | 16.23M |
| 2025-12-08 | 22.35 | 21.56 | ↓$0.79 (-3.53%) | 20.86 | 22.96 | 24.32M |
| 2025-12-05 | 22.34 | 21.39 | ↓$0.95 (-4.25%) | 21.30 | 22.42 | 25.81M |
| 2025-12-04 | 20.01 | 22.85 | ↑$2.84 (14.19%) | 19.50 | 23.35 | 42.48M |
| 2025-12-03 | 18.76 | 20.14 | ↑$1.39 (7.38%) | 18.21 | 20.32 | 25.88M |
| 2025-12-02 | 18.46 | 18.91 | ↑$0.45 (2.44%) | 18.41 | 19.65 | 19.28M |
| 2025-12-01 | 19.28 | 18.08 | ↓$1.20 (-6.22%) | 18.05 | 19.33 | 20.57M |
| 2025-11-28 | 19.42 | 20.00 | ↑$0.58 (2.99%) | 19.08 | 20.29 | 17.89M |
| 2025-11-26 | 19.06 | 19.04 | ↓$0.02 (-0.10%) | 18.20 | 19.25 | 19.84M |
| 2025-11-25 | 19.78 | 18.73 | ↓$1.05 (-5.31%) | 18.20 | 19.78 | 21.51M |
| 2025-11-24 | 19.00 | 19.94 | ↑$0.94 (4.95%) | 18.44 | 19.98 | 22.68M |
| 2025-11-21 | 19.02 | 18.60 | ↓$0.42 (-2.21%) | 16.96 | 19.02 | 24.83M |
| 2025-11-20 | 22.62 | 18.70 | ↓$3.92 (-17.33%) | 18.58 | 22.69 | 31.48M |
| 2025-11-19 | 22.09 | 21.13 | ↓$0.96 (-4.35%) | 20.44 | 22.15 | 23.06M |
| 2025-11-18 | 21.15 | 21.54 | ↑$0.39 (1.84%) | 20.70 | 22.37 | 23.94M |
| 2025-11-17 | 22.30 | 21.06 | ↓$1.24 (-5.56%) | 20.56 | 22.55 | 24.96M |
| 2025-11-14 | 21.93 | 22.45 | ↑$0.52 (2.37%) | 21.56 | 23.45 | 26.02M |
| 2025-11-13 | 25.57 | 23.15 | ↓$2.42 (-9.46%) | 22.77 | 25.57 | 27.60M |
| 2025-11-12 | 27.05 | 25.96 | ↓$1.09 (-4.03%) | 25.59 | 27.78 | 20.90M |
| 2025-11-11 | 28.00 | 26.74 | ↓$1.26 (-4.50%) | 26.40 | 28.13 | 20.05M |
| 2025-11-10 | 32.06 | 28.43 | ↓$3.63 (-11.32%) | 27.56 | 32.09 | 31.52M |
| 2025-11-07 | 29.65 | 30.34 | ↑$0.69 (2.33%) | 26.77 | 30.50 | 42.26M |
| 2025-11-06 | 37.24 | 32.46 | ↓$4.78 (-12.84%) | 32.32 | 37.41 | 23.65M |
Create an account or log in to view more rows.
$SMR futes cooperating!
$SMR we all speculate but nobody knows what going to happen.
$SMR great sale!!!! Buy buy buy
$SMR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SMR green is good
$SMR unstoppable up wow
$SMR I do it for the thrills!
$SMR Holding.
$SMR buying this dip
$SMR Very bullish action