Nuscale Power Corp (SMR) Historical Stock Data
6.06 ↑0.17 (2.89%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMR is down -0.12% a day on average. There have been 12 days where Nuscale Power Corp closed green and 18 days where SMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 4.60 | 4.25 | ↓$0.35 (-7.61%) | 4.17 | 4.62 | 6.25M |
| 2024-03-21 | 5.00 | 4.57 | ↓$0.43 (-8.60%) | 4.51 | 5.41 | 10.15M |
| 2024-03-20 | 6.49 | 4.88 | ↓$1.61 (-24.81%) | 4.66 | 6.49 | 18.20M |
| 2024-03-19 | 8.73 | 6.58 | ↓$2.15 (-24.63%) | 6.35 | 8.74 | 15.08M |
| 2024-03-18 | 8.68 | 10.10 | ↑$1.42 (16.36%) | 8.67 | 11.21 | 19.60M |
| 2024-03-15 | 6.34 | 7.85 | ↑$1.51 (23.82%) | 6.10 | 8.16 | 8.76M |
| 2024-03-14 | 7.70 | 7.24 | ↓$0.46 (-5.97%) | 5.30 | 7.71 | 9.20M |
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.