SMR
NuScale Power Corporation NYQ · SMR
$7.72
+0.08
(+1.05%)
Pullback · -1.91σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SMR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $7.41 | $7.90 | $7.21 | $7.72 | 22.5M |
| 2026-07-16 | $8.12 | $8.13 | $7.52 | $7.64 | 29.0M |
| 2026-07-15 | $8.59 | $8.91 | $8.07 | $8.36 | 20.6M |
| 2026-07-14 | $8.60 | $8.69 | $8.38 | $8.60 | 24.0M |
| 2026-07-13 | $8.87 | $8.97 | $8.27 | $8.35 | 39.1M |
| 2026-07-10 | $9.17 | $9.24 | $8.77 | $9.04 | 25.2M |
| 2026-07-09 | $8.88 | $9.19 | $8.69 | $9.03 | 20.9M |
| 2026-07-08 | $8.76 | $9.07 | $8.55 | $8.76 | 18.1M |
| 2026-07-07 | $9.39 | $9.46 | $8.64 | $8.96 | 30.0M |
| 2026-07-06 | $9.72 | $10.12 | $9.55 | $9.61 | 22.7M |
| 2026-07-02 | $10.20 | $10.87 | $9.60 | $9.76 | 28.0M |
| 2026-07-01 | $10.19 | $10.56 | $10.01 | $10.15 | 23.1M |
| 2026-06-30 | $10.18 | $10.34 | $9.72 | $10.03 | 23.4M |
| 2026-06-29 | $10.27 | $10.52 | $9.84 | $10.26 | 20.7M |
| 2026-06-26 | $9.77 | $10.29 | $9.74 | $10.10 | 46.2M |
| 2026-06-25 | $10.45 | $10.53 | $9.81 | $10.07 | 22.6M |
| 2026-06-24 | $10.65 | $10.69 | $9.97 | $10.21 | 33.4M |
| 2026-06-23 | $10.62 | $11.82 | $10.61 | $10.86 | 31.9M |
| 2026-06-22 | $11.22 | $11.85 | $11.04 | $11.24 | 33.7M |
| 2026-06-18 | $10.56 | $11.80 | $10.45 | $11.74 | 68.5M |
| 2026-06-17 | $9.85 | $10.90 | $9.82 | $10.34 | 48.0M |
| 2026-06-16 | $10.49 | $10.82 | $9.86 | $9.89 | 31.7M |
| 2026-06-15 | $10.44 | $11.25 | $10.44 | $10.64 | 36.7M |
| 2026-06-12 | $9.80 | $10.30 | $9.66 | $9.89 | 31.2M |
| 2026-06-11 | $9.22 | $9.79 | $9.12 | $9.57 | 36.4M |
| 2026-06-10 | $9.91 | $10.19 | $9.27 | $9.29 | 28.0M |
| 2026-06-09 | $10.74 | $11.02 | $9.59 | $10.00 | 39.2M |
| 2026-06-08 | $10.90 | $10.98 | $10.56 | $10.76 | 23.3M |
| 2026-06-05 | $12.20 | $12.24 | $10.15 | $10.50 | 50.0M |
| 2026-06-04 | $12.16 | $12.30 | $11.83 | $12.00 | 29.7M |
| 2026-06-03 | $13.43 | $13.52 | $11.98 | $12.27 | 53.2M |
| 2026-06-02 | $12.61 | $14.30 | $12.51 | $13.95 | 64.5M |
| 2026-06-01 | $12.48 | $13.40 | $11.98 | $12.89 | 41.6M |
| 2026-05-29 | $12.17 | $13.10 | $11.64 | $12.67 | 44.3M |
| 2026-05-28 | $11.78 | $12.60 | $11.54 | $12.19 | 26.2M |
| 2026-05-27 | $12.12 | $12.39 | $11.66 | $12.07 | 23.7M |
| 2026-05-26 | $11.98 | $12.69 | $11.94 | $12.22 | 44.8M |
| 2026-05-22 | $11.14 | $11.81 | $11.14 | $11.40 | 30.2M |
| 2026-05-21 | $10.32 | $11.39 | $10.25 | $11.33 | 30.8M |
| 2026-05-20 | $10.17 | $10.65 | $9.98 | $10.39 | 21.8M |
| 2026-05-19 | $10.27 | $10.30 | $9.66 | $10.06 | 28.6M |
| 2026-05-18 | $11.20 | $11.21 | $10.18 | $10.48 | 32.0M |
| 2026-05-15 | $11.63 | $11.63 | $11.16 | $11.23 | 25.1M |
| 2026-05-14 | $11.88 | $12.32 | $11.40 | $12.06 | 28.2M |
| 2026-05-13 | $12.03 | $12.44 | $11.74 | $11.96 | 28.5M |
| 2026-05-12 | $12.99 | $13.00 | $11.48 | $12.00 | 41.2M |
| 2026-05-11 | $12.28 | $13.63 | $11.81 | $13.29 | 48.2M |
| 2026-05-08 | $12.34 | $12.56 | $11.62 | $12.55 | 38.1M |
| 2026-05-07 | $13.02 | $13.23 | $12.23 | $12.58 | 39.2M |
| 2026-05-06 | $12.10 | $13.67 | $12.09 | $13.52 | 45.6M |
| 2026-05-05 | $12.21 | $12.39 | $11.58 | $11.87 | 18.6M |
| 2026-05-04 | $12.11 | $12.48 | $11.90 | $12.18 | 20.1M |
| 2026-05-01 | $12.23 | $12.41 | $11.85 | $12.14 | 20.5M |
| 2026-04-30 | $11.44 | $12.52 | $11.36 | $12.46 | 27.8M |
| 2026-04-29 | $11.98 | $11.98 | $10.83 | $11.32 | 26.5M |
| 2026-04-28 | $11.96 | $12.19 | $11.52 | $11.82 | 27.1M |
| 2026-04-27 | $11.76 | $12.74 | $11.70 | $12.65 | 34.2M |
| 2026-04-24 | $13.20 | $13.49 | $11.88 | $11.96 | 35.0M |
| 2026-04-23 | $14.02 | $14.20 | $12.21 | $12.72 | 67.6M |
| 2026-04-22 | $12.15 | $13.63 | $12.10 | $13.57 | 55.2M |
| 2026-04-21 | $12.95 | $12.95 | $11.55 | $11.67 | 46.7M |
| 2026-04-20 | $12.27 | $12.90 | $12.01 | $12.79 | 35.2M |
| 2026-04-17 | $11.98 | $13.30 | $11.86 | $12.65 | 67.1M |
| 2026-04-16 | $12.41 | $12.42 | $11.03 | $11.41 | 67.9M |
| 2026-04-15 | $10.80 | $12.02 | $10.77 | $11.71 | 58.7M |
| 2026-04-14 | $10.34 | $11.26 | $9.96 | $10.25 | 42.6M |
| 2026-04-13 | $9.06 | $9.65 | $8.85 | $9.58 | 25.4M |
| 2026-04-10 | $9.50 | $9.72 | $9.17 | $9.21 | 19.1M |
| 2026-04-09 | $9.62 | $9.85 | $9.28 | $9.30 | 20.0M |
| 2026-04-08 | $9.82 | $10.21 | $9.65 | $9.86 | 29.4M |
| 2026-04-07 | $9.98 | $10.06 | $9.14 | $9.16 | 36.7M |
| 2026-04-06 | $10.10 | $10.51 | $10.05 | $10.17 | 17.8M |
| 2026-04-02 | $9.92 | $10.35 | $9.65 | $10.15 | 26.4M |
| 2026-04-01 | $10.90 | $10.99 | $10.10 | $10.26 | 23.2M |
| 2026-03-31 | $10.33 | $10.92 | $10.24 | $10.84 | 19.4M |
| 2026-03-30 | $10.48 | $10.70 | $10.01 | $10.25 | 20.8M |
| 2026-03-27 | $10.76 | $10.80 | $10.15 | $10.30 | 21.0M |
| 2026-03-26 | $11.39 | $11.61 | $10.93 | $10.99 | 16.1M |
| 2026-03-25 | $11.77 | $12.00 | $11.51 | $11.69 | 13.0M |
| 2026-03-24 | $11.52 | $11.61 | $11.15 | $11.43 | 17.9M |
| 2026-03-23 | $11.54 | $12.10 | $11.33 | $11.70 | 18.1M |
| 2026-03-20 | $11.86 | $12.05 | $11.18 | $11.44 | 31.8M |
| 2026-03-19 | $11.73 | $12.16 | $11.39 | $11.99 | 19.3M |
| 2026-03-18 | $12.10 | $12.45 | $11.97 | $12.03 | 15.8M |
| 2026-03-17 | $12.32 | $12.69 | $11.92 | $12.44 | 22.3M |
| 2026-03-16 | $11.97 | $12.18 | $11.64 | $11.97 | 19.3M |
| 2026-03-13 | $11.98 | $12.26 | $11.53 | $11.80 | 15.2M |
| 2026-03-12 | $12.10 | $12.34 | $11.71 | $11.76 | 16.0M |
| 2026-03-11 | $12.05 | $12.56 | $12.00 | $12.38 | 18.5M |
| 2026-03-10 | $12.18 | $12.56 | $12.00 | $12.03 | 17.4M |
| 2026-03-09 | $11.39 | $12.34 | $11.22 | $12.16 | 19.6M |
| 2026-03-06 | $11.83 | $12.23 | $11.61 | $11.67 | 25.2M |
| 2026-03-05 | $12.23 | $12.59 | $11.75 | $12.18 | 19.8M |
| 2026-03-04 | $12.56 | $13.09 | $12.50 | $12.54 | 18.1M |
| 2026-03-03 | $12.40 | $12.85 | $11.74 | $12.53 | 23.8M |
| 2026-03-02 | $12.30 | $13.48 | $12.27 | $13.05 | 25.9M |
| 2026-02-27 | $13.20 | $13.45 | $12.68 | $12.85 | 24.9M |
| 2026-02-26 | $12.94 | $13.48 | $12.64 | $13.33 | 27.8M |
| 2026-02-25 | $13.51 | $13.57 | $13.03 | $13.18 | 22.5M |
| 2026-02-24 | $12.33 | $13.48 | $12.04 | $13.43 | 24.6M |
| 2026-02-23 | $13.12 | $13.20 | $12.11 | $12.60 | 29.6M |
| 2026-02-20 | $14.24 | $14.56 | $13.33 | $13.44 | 25.6M |
| 2026-02-19 | $13.96 | $14.66 | $13.51 | $14.64 | 19.7M |
| 2026-02-18 | $14.11 | $14.61 | $13.76 | $14.20 | 19.3M |
| 2026-02-17 | $14.12 | $14.45 | $13.34 | $14.27 | 26.6M |
| 2026-02-13 | $14.23 | $14.77 | $13.66 | $14.31 | 23.7M |
| 2026-02-12 | $16.52 | $16.54 | $13.97 | $13.99 | 36.0M |
| 2026-02-11 | $16.83 | $16.90 | $14.86 | $15.57 | 27.0M |
| 2026-02-10 | $17.43 | $17.77 | $16.73 | $16.74 | 16.4M |
| 2026-02-09 | $17.15 | $17.83 | $16.74 | $17.68 | 18.8M |
| 2026-02-06 | $15.75 | $17.88 | $15.47 | $17.53 | 32.2M |
| 2026-02-05 | $15.92 | $15.94 | $14.68 | $14.84 | 25.0M |
| 2026-02-04 | $17.64 | $17.66 | $15.18 | $16.20 | 28.6M |
| 2026-02-03 | $17.07 | $17.96 | $16.35 | $17.88 | 25.1M |
| 2026-02-02 | $17.27 | $17.42 | $16.37 | $16.48 | 21.6M |
| 2026-01-30 | $18.47 | $19.13 | $17.33 | $17.48 | 25.7M |
| 2026-01-29 | $19.78 | $20.07 | $18.13 | $18.92 | 28.5M |
| 2026-01-28 | $19.41 | $20.92 | $19.01 | $20.48 | 29.8M |
| 2026-01-27 | $18.55 | $19.32 | $17.68 | $19.20 | 25.1M |
| 2026-01-26 | $19.50 | $20.07 | $18.27 | $18.40 | 22.3M |
| 2026-01-23 | $20.82 | $20.84 | $19.40 | $19.77 | 24.1M |
| 2026-01-22 | $20.35 | $21.06 | $19.77 | $20.64 | 33.8M |
| 2026-01-21 | $20.16 | $21.15 | $18.43 | $19.75 | 51.3M |
| 2026-01-20 | $19.39 | $20.08 | $18.89 | $19.00 | 28.1M |