UK markets closed

NuScale Power Corporation (SMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.19-0.23 (-2.73%)
At close: 04:00PM EDT
8.22 +0.03 (+0.37%)
After hours: 07:52PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.178.428.108.198.191,761,700
13 Jun 20248.508.617.928.428.423,113,800
12 Jun 20249.179.218.378.458.454,023,100
11 Jun 20248.558.988.158.968.963,577,600
10 Jun 20247.978.907.848.688.685,600,200
07 Jun 20247.508.097.428.088.082,793,200
06 Jun 20247.677.987.467.677.672,745,100
05 Jun 20247.187.817.067.797.794,475,300
04 Jun 20247.837.846.616.986.988,553,900
03 Jun 20248.779.447.567.637.639,213,300
31 May 20249.069.638.048.738.736,980,000
30 May 20249.039.288.278.718.714,469,600
29 May 20248.809.248.508.878.877,028,500
28 May 20248.819.598.119.489.4818,035,700
24 May 20246.867.796.687.787.785,349,200
23 May 20247.537.576.636.676.674,097,900
22 May 20247.407.857.117.337.334,749,500
21 May 20247.147.536.837.407.403,400,400
20 May 20246.377.646.377.257.257,371,400
17 May 20246.276.956.056.316.314,948,400
16 May 20247.237.255.866.096.097,261,700
15 May 20247.687.816.877.017.013,980,000
14 May 20246.447.596.447.357.3510,028,500
13 May 20246.466.956.036.386.386,367,700
10 May 20245.916.785.826.286.287,501,200
09 May 20245.845.985.585.865.862,284,700
08 May 20245.585.865.505.855.851,406,000
07 May 20245.845.995.545.665.662,012,700
06 May 20246.336.355.835.835.832,227,100
03 May 20246.136.305.886.166.162,194,800
02 May 20245.826.115.756.036.032,127,200
01 May 20245.755.955.585.735.731,907,100
30 Apr 20246.056.245.725.805.802,526,000
29 Apr 20246.036.225.886.086.082,248,600
26 Apr 20245.866.365.836.066.063,685,100
25 Apr 20245.305.895.305.895.892,529,500
24 Apr 20245.585.635.285.505.502,908,800
23 Apr 20244.965.554.905.485.483,948,200
22 Apr 20244.865.034.614.934.932,325,400
19 Apr 20244.865.094.784.854.852,171,100
18 Apr 20245.045.114.844.894.891,836,400
17 Apr 20245.105.254.924.934.931,930,300
16 Apr 20244.705.094.694.974.972,869,900
15 Apr 20245.315.434.794.854.854,084,500
12 Apr 20245.265.735.215.275.272,869,200
11 Apr 20245.535.645.145.325.323,073,800
10 Apr 20245.365.555.175.425.423,478,900
09 Apr 20245.845.915.495.615.614,002,200
08 Apr 20246.256.805.655.945.946,877,300
05 Apr 20246.386.645.996.106.105,530,200
04 Apr 20246.297.376.046.166.1612,303,600
03 Apr 20245.666.445.316.446.447,072,200
02 Apr 20245.065.814.915.725.726,468,100
01 Apr 20245.816.445.155.245.2410,859,400
28 Mar 20245.765.804.955.315.3110,421,600
27 Mar 20244.535.794.435.755.7516,605,900
26 Mar 20244.044.383.794.164.166,105,500
25 Mar 20244.314.584.044.074.076,409,900
22 Mar 20244.604.624.174.254.256,243,100
21 Mar 20245.005.414.514.574.5710,160,700
20 Mar 20246.496.494.664.884.8818,256,100
19 Mar 20248.738.746.356.586.5815,098,800
18 Mar 20248.6811.218.6710.1010.1019,603,400
15 Mar 20246.348.166.107.857.858,747,600
14 Mar 20247.707.715.307.247.249,205,400
13 Mar 20246.677.286.437.087.088,079,900
12 Mar 20245.536.345.516.276.274,323,800
11 Mar 20246.106.535.305.485.488,678,300
08 Mar 20244.685.734.655.495.497,380,500
07 Mar 20244.284.504.204.464.462,221,900
06 Mar 20244.894.894.184.224.224,808,300
05 Mar 20244.154.673.904.484.487,108,200
04 Mar 20244.104.243.553.903.905,962,300
01 Mar 20243.123.532.963.453.452,210,900
29 Feb 20243.263.323.053.103.102,288,200
28 Feb 20243.093.222.963.203.202,023,100
27 Feb 20242.773.142.743.123.122,662,200
26 Feb 20242.612.732.562.732.731,067,000
23 Feb 20242.542.702.492.602.60950,600
22 Feb 20242.672.682.472.532.531,287,500
21 Feb 20242.652.712.572.622.62707,100
20 Feb 20242.752.862.602.662.661,601,700
16 Feb 20242.862.862.652.692.691,841,400
15 Feb 20242.832.902.742.852.851,318,000
14 Feb 20242.682.842.582.802.801,071,300
13 Feb 20242.862.872.552.592.591,536,700
12 Feb 20242.682.882.622.862.861,741,900
09 Feb 20242.712.802.632.702.701,265,000
08 Feb 20242.672.882.622.722.721,419,900
07 Feb 20242.842.862.452.732.732,454,800
06 Feb 20242.943.032.852.852.851,380,300
05 Feb 20243.113.132.892.952.951,411,100
02 Feb 20243.023.192.983.153.151,429,800
01 Feb 20243.053.142.813.083.081,862,100
31 Jan 20242.923.222.862.892.892,780,200
30 Jan 20242.953.072.832.932.931,832,700
29 Jan 20242.823.002.682.982.982,921,200
26 Jan 20242.562.782.522.752.752,931,500
25 Jan 20242.392.532.392.522.521,688,900
24 Jan 20242.502.512.252.272.271,879,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...