NuScale Power Corporation Class A SMR
NYSE · United States · Producer Manufacturing
$7.90+0.14 (+1.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.90 | +1.80% | $7.86 | $8.18 | $7.75 | 29.44M |
| 2026-09-29 | $7.76 | -1.90% | $8.12 | $8.16 | $7.75 | 29.75M |
| 2026-09-28 | $7.91 | -6.06% | $8.21 | $8.28 | $7.89 | 32.95M |
| 2026-09-25 | $8.42 | -0.59% | $8.53 | $8.68 | $8.27 | 29.28M |
| 2026-09-24 | $8.47 | -2.42% | $8.52 | $8.61 | $8.31 | 33.53M |
| 2026-09-23 | $8.68 | -2.36% | $8.82 | $8.90 | $8.48 | 38.53M |
| 2026-09-22 | $8.89 | +1.14% | $8.83 | $9.02 | $8.63 | 32.94M |
| 2026-09-21 | $8.79 | +6.29% | $8.51 | $8.94 | $8.47 | 35.55M |
| 2026-09-18 | $8.27 | -8.52% | $9.07 | $9.21 | $8.23 | 64.38M |
| 2026-09-17 | $9.04 | +8.92% | $8.55 | $9.26 | $8.55 | 49.35M |
| 2026-09-16 | $8.30 | -1.54% | $8.56 | $8.60 | $8.05 | 42.28M |
| 2026-09-15 | $8.43 | -0.94% | $8.36 | $8.68 | $8.24 | 34.85M |
| 2026-09-14 | $8.51 | -1.16% | $8.31 | $8.80 | $8.23 | 37.10M |
| 2026-09-11 | $8.61 | -15.67% | $9.66 | $9.77 | $8.57 | 92.56M |
| 2026-09-10 | $10.21 | -5.55% | $10.49 | $10.69 | $10.10 | 23.11M |
| 2026-09-09 | $10.81 | -3.31% | $11.01 | $11.26 | $10.75 | 22.75M |
| 2026-09-08 | $11.18 | +15.26% | $9.97 | $11.37 | $9.90 | 53.96M |
| 2026-09-04 | $9.70 | -0.51% | $9.69 | $9.78 | $9.43 | 18.80M |
| 2026-09-03 | $9.75 | +1.99% | $9.70 | $10.07 | $9.60 | 28.75M |
| 2026-09-02 | $9.56 | +3.80% | $9.14 | $9.65 | $9.13 | 27.55M |
| 2026-09-01 | $9.21 | -0.65% | $8.90 | $9.31 | $8.78 | 17.60M |
| 2026-08-31 | $9.27 | -0.22% | $9.17 | $9.45 | $9.13 | 23.21M |
| 2026-08-28 | $9.29 | -4.62% | $9.62 | $9.84 | $9.16 | 37.80M |
| 2026-08-27 | $9.74 | +5.07% | $9.50 | $9.80 | $9.24 | 37.93M |
| 2026-08-26 | $9.27 | -5.50% | $9.85 | $10.26 | $9.06 | 51.88M |
| 2026-08-25 | $9.81 | +8.40% | $9.27 | $9.97 | $9.03 | 55.60M |
| 2026-08-24 | $9.05 | -3.72% | $9.27 | $9.35 | $8.80 | 46.18M |
| 2026-08-21 | $9.40 | +3.64% | $9.19 | $9.65 | $9.10 | 37.00M |
| 2026-08-20 | $9.07 | -2.37% | $9.17 | $9.20 | $8.77 | 31.97M |
| 2026-08-19 | $9.29 | +7.52% | $8.68 | $9.35 | $8.53 | 36.18M |
| 2026-08-18 | $8.64 | -5.98% | $8.89 | $9.19 | $8.58 | 30.37M |
| 2026-08-17 | $9.19 | -2.13% | $9.49 | $9.61 | $9.13 | 23.42M |
| 2026-08-14 | $9.39 | -4.67% | $9.77 | $9.95 | $9.20 | 35.65M |
| 2026-08-13 | $9.85 | +2.71% | $9.49 | $10.14 | $9.41 | 35.06M |
| 2026-08-12 | $9.59 | -3.03% | $9.84 | $9.94 | $9.37 | 28.98M |
| 2026-08-11 | $9.89 | +7.73% | $9.36 | $9.95 | $9.17 | 26.12M |
| 2026-08-10 | $9.18 | -6.52% | $9.79 | $9.87 | $9.18 | 21.66M |
| 2026-08-07 | $9.82 | +3.70% | $9.69 | $10.02 | $9.36 | 30.29M |
| 2026-08-06 | $9.47 | +0.96% | $9.34 | $9.86 | $9.15 | 33.37M |
| 2026-08-05 | $9.38 | -1.16% | $9.42 | $9.51 | $9.09 | 32.38M |
| 2026-08-04 | $9.49 | +5.33% | $9.19 | $9.71 | $9.19 | 25.47M |
| 2026-08-03 | $9.01 | +7.01% | $8.47 | $9.13 | $8.29 | 27.71M |
| 2026-07-31 | $8.42 | -2.09% | $8.88 | $9.01 | $8.39 | 38.77M |
| 2026-07-30 | $8.60 | +13.31% | $7.89 | $8.68 | $7.79 | 34.97M |
| 2026-07-29 | $7.59 | -7.66% | $8.00 | $8.34 | $7.54 | 31.48M |
| 2026-07-28 | $8.22 | -3.75% | $8.17 | $8.42 | $7.80 | 27.43M |
| 2026-07-27 | $8.54 | +5.56% | $8.32 | $8.64 | $8.06 | 30.27M |
| 2026-07-24 | $8.09 | -8.17% | $8.69 | $8.81 | $8.07 | 34.93M |
| 2026-07-23 | $8.81 | +1.50% | $8.49 | $8.92 | $8.36 | 29.80M |
| 2026-07-22 | $8.68 | -0.34% | $8.67 | $8.95 | $8.51 | 39.87M |
| 2026-07-21 | $8.71 | +9.42% | $8.10 | $8.74 | $8.10 | 36.56M |
| 2026-07-20 | $7.96 | +3.11% | $7.77 | $8.08 | $7.57 | 36.38M |
| 2026-07-17 | $7.72 | +1.05% | $7.41 | $7.90 | $7.21 | 22.57M |
| 2026-07-16 | $7.64 | -8.61% | $8.12 | $8.13 | $7.52 | 29.04M |
| 2026-07-15 | $8.36 | -2.79% | $8.59 | $8.91 | $8.07 | 20.62M |
| 2026-07-14 | $8.60 | +2.99% | $8.60 | $8.69 | $8.38 | 24.04M |
| 2026-07-13 | $8.35 | -7.63% | $8.87 | $8.97 | $8.27 | 39.09M |
| 2026-07-10 | $9.04 | +0.11% | $9.17 | $9.24 | $8.77 | 25.24M |
| 2026-07-09 | $9.03 | +3.08% | $8.88 | $9.19 | $8.69 | 20.90M |
| 2026-07-08 | $8.76 | -2.23% | $8.76 | $9.07 | $8.55 | 18.05M |
| 2026-07-07 | $8.96 | -6.76% | $9.39 | $9.46 | $8.64 | 30.04M |
| 2026-07-06 | $9.61 | -1.54% | $9.72 | $10.12 | $9.55 | 22.71M |
| 2026-07-02 | $9.76 | -3.84% | $10.20 | $10.87 | $9.60 | 28.03M |
| 2026-07-01 | $10.15 | +1.20% | $10.19 | $10.56 | $10.01 | 23.14M |
| 2026-06-30 | $10.03 | -2.24% | $10.18 | $10.34 | $9.72 | 23.36M |
| 2026-06-29 | $10.26 | +1.58% | $10.27 | $10.52 | $9.84 | 20.71M |
| 2026-06-26 | $10.10 | +0.30% | $9.77 | $10.29 | $9.74 | 46.22M |
| 2026-06-25 | $10.07 | -1.37% | $10.45 | $10.53 | $9.81 | 22.63M |
| 2026-06-24 | $10.21 | -5.99% | $10.65 | $10.69 | $9.97 | 33.37M |
| 2026-06-23 | $10.86 | -3.38% | $10.62 | $11.82 | $10.61 | 31.87M |
| 2026-06-22 | $11.24 | -4.26% | $11.22 | $11.85 | $11.04 | 33.71M |
| 2026-06-18 | $11.74 | +13.54% | $10.56 | $11.80 | $10.45 | 68.50M |
| 2026-06-17 | $10.34 | +4.55% | $9.85 | $10.90 | $9.82 | 47.98M |
| 2026-06-16 | $9.89 | -7.05% | $10.49 | $10.82 | $9.86 | 31.70M |
| 2026-06-15 | $10.64 | +7.58% | $10.44 | $11.25 | $10.44 | 36.70M |
| 2026-06-12 | $9.89 | +3.34% | $9.80 | $10.30 | $9.66 | 31.17M |
| 2026-06-11 | $9.57 | +3.01% | $9.22 | $9.79 | $9.12 | 36.37M |
| 2026-06-10 | $9.29 | -7.10% | $9.91 | $10.19 | $9.27 | 28.03M |
| 2026-06-09 | $10.00 | -7.06% | $10.74 | $11.02 | $9.59 | 39.21M |
| 2026-06-08 | $10.76 | +2.48% | $10.90 | $10.98 | $10.56 | 23.28M |
| 2026-06-05 | $10.50 | -12.50% | $12.20 | $12.24 | $10.15 | 50.04M |
| 2026-06-04 | $12.00 | -2.20% | $12.16 | $12.30 | $11.83 | 29.70M |
| 2026-06-03 | $12.27 | -12.04% | $13.43 | $13.52 | $11.98 | 53.23M |
| 2026-06-02 | $13.95 | +8.22% | $12.61 | $14.30 | $12.51 | 64.46M |
| 2026-06-01 | $12.89 | +1.74% | $12.48 | $13.40 | $11.98 | 41.56M |
| 2026-05-29 | $12.67 | +3.94% | $12.17 | $13.10 | $11.64 | 44.32M |
| 2026-05-28 | $12.19 | +0.99% | $11.78 | $12.60 | $11.54 | 26.17M |
| 2026-05-27 | $12.07 | -1.23% | $12.12 | $12.39 | $11.66 | 23.69M |
| 2026-05-26 | $12.22 | +7.19% | $11.98 | $12.69 | $11.94 | 44.85M |
| 2026-05-22 | $11.40 | +0.62% | $11.14 | $11.81 | $11.14 | 30.21M |