NuScale Power Corporation (SMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.58 | 5.63 | 5.28 | 5.50 | 5.50 | 2,902,300 |
| 23 Apr 2024 | 4.96 | 5.55 | 4.90 | 5.48 | 5.48 | 3,948,200 |
| 22 Apr 2024 | 4.86 | 5.03 | 4.61 | 4.93 | 4.93 | 2,325,400 |
| 19 Apr 2024 | 4.86 | 5.09 | 4.78 | 4.85 | 4.85 | 2,171,100 |
| 18 Apr 2024 | 5.04 | 5.11 | 4.84 | 4.89 | 4.89 | 1,836,400 |
| 17 Apr 2024 | 5.10 | 5.25 | 4.92 | 4.93 | 4.93 | 1,930,300 |
| 16 Apr 2024 | 4.70 | 5.09 | 4.69 | 4.97 | 4.97 | 2,869,900 |
| 15 Apr 2024 | 5.31 | 5.43 | 4.79 | 4.85 | 4.85 | 4,084,500 |
| 12 Apr 2024 | 5.26 | 5.73 | 5.21 | 5.27 | 5.27 | 2,869,200 |
| 11 Apr 2024 | 5.53 | 5.64 | 5.14 | 5.32 | 5.32 | 3,073,800 |
| 10 Apr 2024 | 5.36 | 5.55 | 5.17 | 5.42 | 5.42 | 3,478,900 |
| 09 Apr 2024 | 5.84 | 5.91 | 5.49 | 5.61 | 5.61 | 4,002,200 |
| 08 Apr 2024 | 6.25 | 6.80 | 5.65 | 5.94 | 5.94 | 6,877,300 |
| 05 Apr 2024 | 6.38 | 6.64 | 5.99 | 6.10 | 6.10 | 5,530,200 |
| 04 Apr 2024 | 6.29 | 7.37 | 6.04 | 6.16 | 6.16 | 12,303,600 |
| 03 Apr 2024 | 5.66 | 6.44 | 5.31 | 6.44 | 6.44 | 7,072,200 |
| 02 Apr 2024 | 5.06 | 5.81 | 4.91 | 5.72 | 5.72 | 6,468,100 |
| 01 Apr 2024 | 5.81 | 6.44 | 5.15 | 5.24 | 5.24 | 10,859,400 |
| 28 Mar 2024 | 5.76 | 5.80 | 4.95 | 5.31 | 5.31 | 10,421,600 |
| 27 Mar 2024 | 4.53 | 5.79 | 4.43 | 5.75 | 5.75 | 16,605,900 |
| 26 Mar 2024 | 4.04 | 4.38 | 3.79 | 4.16 | 4.16 | 6,105,500 |
| 25 Mar 2024 | 4.31 | 4.58 | 4.04 | 4.07 | 4.07 | 6,409,900 |
| 22 Mar 2024 | 4.60 | 4.62 | 4.17 | 4.25 | 4.25 | 6,243,100 |
| 21 Mar 2024 | 5.00 | 5.41 | 4.51 | 4.57 | 4.57 | 10,160,700 |
| 20 Mar 2024 | 6.49 | 6.49 | 4.66 | 4.88 | 4.88 | 18,256,100 |
| 19 Mar 2024 | 8.73 | 8.74 | 6.35 | 6.58 | 6.58 | 15,098,800 |
| 18 Mar 2024 | 8.68 | 11.21 | 8.67 | 10.10 | 10.10 | 19,603,400 |
| 15 Mar 2024 | 6.34 | 8.16 | 6.10 | 7.85 | 7.85 | 8,747,600 |
| 14 Mar 2024 | 7.70 | 7.71 | 5.30 | 7.24 | 7.24 | 9,205,400 |
| 13 Mar 2024 | 6.67 | 7.28 | 6.43 | 7.08 | 7.08 | 8,079,900 |
| 12 Mar 2024 | 5.53 | 6.34 | 5.51 | 6.27 | 6.27 | 4,323,800 |
| 11 Mar 2024 | 6.10 | 6.53 | 5.30 | 5.48 | 5.48 | 8,678,300 |
| 08 Mar 2024 | 4.68 | 5.73 | 4.65 | 5.49 | 5.49 | 7,380,500 |
| 07 Mar 2024 | 4.28 | 4.50 | 4.20 | 4.46 | 4.46 | 2,221,900 |
| 06 Mar 2024 | 4.89 | 4.89 | 4.18 | 4.22 | 4.22 | 4,808,300 |
| 05 Mar 2024 | 4.15 | 4.67 | 3.90 | 4.48 | 4.48 | 7,108,200 |
| 04 Mar 2024 | 4.10 | 4.24 | 3.55 | 3.90 | 3.90 | 5,962,300 |
| 01 Mar 2024 | 3.12 | 3.53 | 2.96 | 3.45 | 3.45 | 2,210,900 |
| 29 Feb 2024 | 3.26 | 3.32 | 3.05 | 3.10 | 3.10 | 2,288,200 |
| 28 Feb 2024 | 3.09 | 3.22 | 2.96 | 3.20 | 3.20 | 2,023,100 |
| 27 Feb 2024 | 2.77 | 3.14 | 2.74 | 3.12 | 3.12 | 2,662,200 |
| 26 Feb 2024 | 2.61 | 2.73 | 2.56 | 2.73 | 2.73 | 1,067,000 |
| 23 Feb 2024 | 2.54 | 2.70 | 2.49 | 2.60 | 2.60 | 950,600 |
| 22 Feb 2024 | 2.67 | 2.68 | 2.47 | 2.53 | 2.53 | 1,287,500 |
| 21 Feb 2024 | 2.65 | 2.71 | 2.57 | 2.62 | 2.62 | 707,100 |
| 20 Feb 2024 | 2.75 | 2.86 | 2.60 | 2.66 | 2.66 | 1,601,700 |
| 16 Feb 2024 | 2.86 | 2.86 | 2.65 | 2.69 | 2.69 | 1,841,400 |
| 15 Feb 2024 | 2.83 | 2.90 | 2.74 | 2.85 | 2.85 | 1,318,000 |
| 14 Feb 2024 | 2.68 | 2.84 | 2.58 | 2.80 | 2.80 | 1,071,300 |
| 13 Feb 2024 | 2.86 | 2.87 | 2.55 | 2.59 | 2.59 | 1,536,700 |
| 12 Feb 2024 | 2.68 | 2.88 | 2.62 | 2.86 | 2.86 | 1,741,900 |
| 09 Feb 2024 | 2.71 | 2.80 | 2.63 | 2.70 | 2.70 | 1,265,000 |
| 08 Feb 2024 | 2.67 | 2.88 | 2.62 | 2.72 | 2.72 | 1,419,900 |
| 07 Feb 2024 | 2.84 | 2.86 | 2.45 | 2.73 | 2.73 | 2,454,800 |
| 06 Feb 2024 | 2.94 | 3.03 | 2.85 | 2.85 | 2.85 | 1,380,300 |
| 05 Feb 2024 | 3.11 | 3.13 | 2.89 | 2.95 | 2.95 | 1,411,100 |
| 02 Feb 2024 | 3.02 | 3.19 | 2.98 | 3.15 | 3.15 | 1,429,800 |
| 01 Feb 2024 | 3.05 | 3.14 | 2.81 | 3.08 | 3.08 | 1,862,100 |
| 31 Jan 2024 | 2.92 | 3.22 | 2.86 | 2.89 | 2.89 | 2,780,200 |
| 30 Jan 2024 | 2.95 | 3.07 | 2.83 | 2.93 | 2.93 | 1,832,700 |
| 29 Jan 2024 | 2.82 | 3.00 | 2.68 | 2.98 | 2.98 | 2,921,200 |
| 26 Jan 2024 | 2.56 | 2.78 | 2.52 | 2.75 | 2.75 | 2,931,500 |
| 25 Jan 2024 | 2.39 | 2.53 | 2.39 | 2.52 | 2.52 | 1,688,900 |
| 24 Jan 2024 | 2.50 | 2.51 | 2.25 | 2.27 | 2.27 | 1,879,000 |
| 23 Jan 2024 | 2.23 | 2.39 | 2.23 | 2.34 | 2.34 | 1,891,700 |
| 22 Jan 2024 | 2.03 | 2.19 | 2.01 | 2.18 | 2.18 | 1,687,000 |
| 19 Jan 2024 | 1.99 | 2.02 | 1.92 | 1.99 | 1.99 | 1,906,500 |
| 18 Jan 2024 | 2.07 | 2.07 | 1.88 | 1.92 | 1.92 | 2,863,800 |
| 17 Jan 2024 | 2.17 | 2.17 | 2.01 | 2.04 | 2.04 | 1,331,600 |
| 16 Jan 2024 | 2.35 | 2.37 | 2.11 | 2.17 | 2.17 | 2,122,800 |
| 12 Jan 2024 | 2.40 | 2.50 | 2.34 | 2.35 | 2.35 | 1,966,300 |
| 11 Jan 2024 | 2.56 | 2.60 | 2.33 | 2.34 | 2.34 | 2,511,400 |
| 10 Jan 2024 | 2.46 | 2.63 | 2.44 | 2.53 | 2.53 | 2,522,000 |
| 09 Jan 2024 | 2.51 | 2.55 | 2.38 | 2.47 | 2.47 | 2,483,800 |
| 08 Jan 2024 | 2.67 | 2.67 | 2.48 | 2.58 | 2.58 | 2,342,500 |
| 05 Jan 2024 | 2.85 | 2.89 | 2.59 | 2.62 | 2.62 | 2,302,000 |
| 04 Jan 2024 | 2.90 | 2.94 | 2.79 | 2.86 | 2.86 | 1,644,700 |
| 03 Jan 2024 | 3.04 | 3.07 | 2.87 | 2.88 | 2.88 | 2,455,600 |
| 02 Jan 2024 | 3.24 | 3.42 | 3.14 | 3.14 | 3.14 | 1,424,300 |
| 29 Dec 2023 | 3.34 | 3.35 | 3.20 | 3.29 | 3.29 | 1,771,400 |
| 28 Dec 2023 | 3.43 | 3.43 | 3.27 | 3.36 | 3.36 | 1,654,300 |
| 27 Dec 2023 | 3.39 | 3.50 | 3.36 | 3.40 | 3.40 | 1,204,100 |
| 26 Dec 2023 | 3.28 | 3.44 | 3.26 | 3.37 | 3.37 | 1,401,600 |
| 22 Dec 2023 | 3.30 | 3.45 | 3.27 | 3.28 | 3.28 | 1,353,500 |
| 21 Dec 2023 | 3.37 | 3.45 | 3.18 | 3.28 | 3.28 | 1,548,700 |
| 20 Dec 2023 | 3.59 | 3.60 | 3.28 | 3.29 | 3.29 | 1,667,400 |
| 19 Dec 2023 | 3.41 | 3.66 | 3.41 | 3.60 | 3.60 | 1,625,400 |
| 18 Dec 2023 | 3.56 | 3.65 | 3.37 | 3.40 | 3.40 | 1,805,100 |
| 15 Dec 2023 | 3.69 | 3.76 | 3.50 | 3.54 | 3.54 | 2,009,900 |
| 14 Dec 2023 | 3.38 | 3.74 | 3.38 | 3.48 | 3.48 | 3,138,500 |
| 13 Dec 2023 | 2.88 | 3.19 | 2.84 | 3.19 | 3.19 | 1,644,000 |
| 12 Dec 2023 | 3.12 | 3.15 | 2.81 | 2.84 | 2.84 | 2,225,100 |
| 11 Dec 2023 | 3.24 | 3.24 | 3.07 | 3.09 | 3.09 | 1,166,300 |
| 08 Dec 2023 | 3.17 | 3.48 | 3.13 | 3.23 | 3.23 | 1,945,800 |
| 07 Dec 2023 | 3.15 | 3.15 | 2.97 | 3.14 | 3.14 | 1,196,500 |
| 06 Dec 2023 | 3.14 | 3.29 | 3.10 | 3.11 | 3.11 | 1,955,400 |
| 05 Dec 2023 | 3.20 | 3.22 | 3.02 | 3.08 | 3.08 | 1,271,900 |
| 04 Dec 2023 | 3.07 | 3.21 | 3.06 | 3.15 | 3.15 | 1,881,200 |
| 01 Dec 2023 | 2.78 | 3.17 | 2.69 | 3.04 | 3.04 | 1,950,600 |
| 30 Nov 2023 | 2.83 | 2.84 | 2.69 | 2.77 | 2.77 | 1,446,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.