Skip to main content
SMR logo

NuScale Power Corporation

SMRNYSEIndustrialsSpecialty Industrial Machinery

$5.27Today:- (-)1Y −85.68%

As of Oct 26, 2026 close

Market cap
$1.92B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.33$45.54
Volume (live)
-
Avg. volume (3M)
33.35M

NuScale Power (SMR) Historical Stock Prices

Analyze NuScale Power (SMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NuScale Power (SMR) Interactive Price Chart

Interactive historical price chart showing NuScale Power stock price movements and trends across multiple time periods.

Loading chart...

SMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20265.345.475.235.275.2725.27M
Oct 23, 20265.295.455.205.385.3821.68M
Oct 22, 20265.265.455.235.385.3829.33M
Oct 21, 20265.675.765.465.505.5027.34M
Oct 20, 20265.385.745.335.585.5831.56M
Oct 19, 20266.036.065.665.695.6917.39M
Oct 16, 20265.996.205.765.835.8323.33M
Oct 15, 20265.596.185.446.156.1534.12M
Oct 14, 20266.256.325.725.835.8342.04M
Oct 13, 20266.566.616.426.496.4929.40M
Oct 12, 20267.037.076.616.706.7040.75M
Oct 9, 20267.377.427.077.207.2031.66M
Oct 8, 20267.507.557.177.327.3243.04M
Oct 7, 20267.737.827.397.677.6738.34M
Oct 6, 20267.998.377.928.028.0244.27M
Oct 5, 20267.757.877.637.687.6817.83M
Oct 2, 20268.048.047.617.757.7524.86M
Oct 1, 20267.928.087.787.797.7930.34M
Sep 30, 20267.868.187.757.907.9028.83M
Sep 29, 20268.128.167.757.767.7628.32M
Sep 28, 20268.218.287.897.917.9132.57M
Sep 25, 20268.548.688.278.428.4229.12M
Sep 24, 20268.528.618.318.478.4733.27M
Sep 23, 20268.828.908.488.688.6838.44M
Sep 22, 20268.839.028.638.898.8932.71M
Sep 21, 20268.518.948.478.798.7935.14M
Sep 18, 20269.079.218.238.278.2763.83M
Sep 17, 20268.549.268.549.049.0449.10M
Sep 16, 20268.568.618.048.308.3042.03M
Sep 15, 20268.378.688.248.438.4334.63M
Sep 14, 20268.318.808.238.518.5136.77M
Sep 11, 20269.669.778.578.618.6191.75M
Sep 10, 202610.4910.6910.1010.2110.2122.92M
Sep 9, 202611.0111.2610.7510.8110.8122.58M
Sep 8, 20269.9711.379.8911.1811.1853.59M
Sep 4, 20269.699.789.439.709.7018.64M
Sep 3, 20269.7010.079.609.759.7528.55M
Sep 2, 20269.139.659.139.569.5627.41M
Sep 1, 20268.909.318.789.219.2117.53M
Aug 31, 20269.179.459.139.279.2723.09M
Aug 28, 20269.629.849.169.299.2937.64M
Aug 27, 20269.509.809.249.749.7437.75M
Aug 26, 20269.8510.269.069.279.2751.35M
Aug 25, 20269.279.979.039.819.8155.32M
Aug 24, 20269.279.358.809.059.0546.06M
Aug 21, 20269.199.649.109.409.4036.91M
Aug 20, 20269.179.208.779.079.0731.83M
Aug 19, 20268.689.358.539.299.2935.95M
Aug 18, 20268.899.198.588.648.6430.21M
Aug 17, 20269.499.619.139.199.1923.28M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.