Home

NuScale Power Corporation Class A Common Stock (SMR)

23.58
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202522.2124.3522.0923.5813,933,72123.58
1/29/202521.2523.2821.1422.0014,511,15322.00
1/28/202521.3521.6519.0120.9516,871,17320.95
1/27/202523.1523.7519.6620.2725,620,61820.27
1/24/202528.7829.5527.7727.9714,408,32027.97
1/23/202524.7529.6624.6129.0822,608,90529.08
1/22/202525.8926.5024.5825.5710,827,64125.57
1/21/202523.8625.6322.4425.6114,724,22425.61
1/17/202520.9923.2320.3821.9711,100,66421.97
1/16/202521.2422.1820.2820.286,243,78420.28
1/15/202520.1821.3420.1020.826,816,39920.82
1/14/202519.6520.1218.8319.235,012,68819.23
1/13/202518.8619.4318.1318.807,380,45718.80
1/10/202519.5520.2618.7720.137,177,76120.13
1/08/202520.5321.3118.6519.689,006,83519.68
1/07/202523.5924.0020.8121.7211,248,39521.72
1/06/202522.2524.1021.5823.6615,160,17723.66
1/03/202517.9520.9917.9320.8510,461,23920.85
1/02/202518.5718.8017.2217.717,271,87217.71
12/31/202418.210.0018.2117.93017.93
12/30/202419.0519.0617.5618.218,904,74818.21
12/27/202421.8322.3519.3519.519,949,91619.51
12/26/202421.2221.9920.2121.827,287,91021.82
12/24/202419.6521.0518.8621.015,321,51321.01
12/23/202419.7120.1618.8519.735,364,87119.73
12/20/202418.3520.4818.0719.779,671,25819.77
12/19/202419.8120.0418.4419.008,920,68219.00
12/18/202422.5023.5018.7119.1115,171,22219.11
12/17/202421.4922.8320.3221.717,739,17921.71
12/16/202420.2821.9519.3721.728,582,35921.72
12/13/202422.0722.2820.9521.136,403,31321.13
12/12/202422.9924.0321.6021.669,593,52221.66
12/11/202422.0922.9120.4022.4010,007,54722.40
12/10/202423.4624.0421.7322.149,008,12722.14
12/09/202426.3426.7523.7623.948,501,92323.94
12/06/202424.0925.9223.0425.708,153,69125.70
12/05/202424.2924.8922.7724.359,098,05624.35
12/04/202425.6626.8524.3624.859,073,45324.85
12/03/202426.5327.1424.6224.8711,163,36524.87
12/02/202431.4731.8727.1727.229,744,58927.22
11/29/202428.6432.3028.4629.6511,582,41329.65
11/27/202427.2128.4225.9528.0616,058,45128.06
11/26/202428.0029.1925.9326.348,615,38626.34
11/25/202431.9731.9727.2928.0611,255,77728.06
11/22/202428.4030.8427.7530.2111,893,26430.21
11/21/202425.8028.7424.5427.6711,867,41327.67
11/20/202427.0927.1624.7225.748,716,86325.74
11/19/202426.5427.6726.2027.029,671,81027.02
11/18/202423.7527.5522.7027.2713,089,70727.27
11/15/202424.0024.1322.4123.018,955,31723.01
11/14/202426.6027.5424.1324.6612,570,60024.66
11/13/202424.2826.6723.7524.9816,740,37324.98
11/12/202423.3526.5522.3823.2414,921,83523.24
11/11/202423.8225.0821.3023.4916,059,38123.49
11/08/202421.0025.8220.0624.4924,689,27024.49
11/07/202421.5822.3621.1921.6712,171,11721.67
11/06/202419.9821.4118.9021.4110,488,69921.41
11/05/202418.6719.0318.0218.825,054,74118.82
11/04/202418.2618.7917.4618.478,196,09218.47
11/01/202419.9020.4518.7119.019,940,36419.01
10/31/202420.5720.7718.9319.149,804,45719.14