NuScale Power Corporation Class A Common Stock (SMR)

8.8900
+0.00 (0.00%)
NYSE · Last Trade: Sep 23rd, 7:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NuScale Power Corporation Class A Common Stock (SMR)

DateOpenHighLowCloseVolumeAdjusted Close
9/22/20268.839.028.638.8932,921,8958.89
9/21/20268.518.948.478.7935,511,7958.79
9/18/20269.079.218.238.2764,383,7058.27
9/17/20268.559.268.549.0449,322,9479.04
9/16/20268.568.618.048.3042,254,5778.30
9/15/20268.378.688.248.4334,839,3408.43
9/14/20268.318.808.238.5137,065,6348.51
9/11/20269.669.778.578.6192,557,9048.61
9/10/202610.4910.6910.1010.2123,080,47410.21
9/09/202611.0111.2610.7510.8122,735,92310.81
9/08/20269.9711.379.8911.1853,910,60911.18
9/04/20269.699.789.439.7018,799,1509.70
9/03/20269.7010.079.609.7528,717,5339.75
9/02/20269.139.659.139.5627,530,4349.56
9/01/20268.909.318.789.2117,589,3779.21
8/31/20269.179.459.139.2723,187,8759.27
8/28/20269.629.849.169.2937,801,2359.29
8/27/20269.509.809.249.7437,918,2299.74
8/26/20269.8510.269.069.2751,819,2929.27
8/25/20269.279.979.039.8155,559,0709.81
8/24/20269.279.358.809.0546,153,8919.05
8/21/20269.199.659.109.4037,001,5119.40
8/20/20269.179.208.779.0731,962,8539.07
8/19/20268.689.358.539.2936,140,7979.29
8/18/20268.899.198.588.6430,344,7478.64
8/17/20269.499.619.139.1923,394,0359.19
8/14/20269.779.969.209.3935,649,8559.39
8/13/20269.4910.139.419.8535,033,8079.85
8/12/20269.849.949.379.5928,985,4399.59
8/11/20269.369.959.179.8926,053,2329.89
8/10/20269.799.879.189.1821,648,3819.18
8/07/20269.6910.039.379.8230,292,7829.82
8/06/20269.349.879.159.4733,365,6869.47
8/05/20269.429.519.099.3832,305,7339.38
8/04/20269.199.719.199.4925,445,7739.49
8/03/20268.479.138.299.0127,686,6269.01
7/31/20268.889.018.388.4238,770,1848.42
7/30/20267.898.687.798.6034,941,5538.60
7/29/20268.008.347.547.5931,429,1987.59
7/28/20268.178.427.808.2227,411,1908.22
7/27/20268.328.648.068.5430,260,7578.54
7/24/20268.698.808.078.0934,926,3308.09
7/23/20268.498.928.368.8129,759,7128.81
7/22/20268.678.958.518.6839,860,2968.68
7/21/20268.108.748.108.7136,480,2878.71
7/20/20267.778.087.587.9636,354,6617.96
7/17/20267.417.907.217.7222,573,6947.72
7/16/20268.128.137.527.6428,966,2647.64
7/15/20268.598.918.078.3620,586,6128.36
7/14/20268.608.698.388.6024,025,1648.60
7/13/20268.878.968.278.3539,030,8908.35
7/10/20269.179.248.779.0425,241,2699.04
7/09/20268.889.198.699.0320,893,2039.03
7/08/20268.769.078.558.7618,034,2348.76
7/07/20269.399.468.648.9629,982,3388.96
7/06/20269.7210.129.559.6122,667,7369.61
7/02/202610.2010.879.609.7628,189,1959.76
7/01/202610.1910.5510.0110.1523,124,32310.15
6/30/202610.1810.349.7210.0323,325,46110.03
6/29/202610.2810.529.8410.2620,681,66810.26
6/26/20269.7710.299.7410.1046,217,42010.10
6/25/202610.4510.549.8110.0722,604,86810.07
6/24/202610.6510.699.9710.2133,325,96510.21
6/23/202610.6211.8210.6110.8631,833,24810.86