Advertisement
Advertisement
U.S. markets open in 5 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NuScale Power Corporation (SMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.02+0.40 (+2.74%)
At close: 04:00PM EDT
14.92 -0.10 (-0.67%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202215.1015.6314.9015.0215.021,374,900
Aug 05, 202215.0015.0014.3014.6214.62648,900
Aug 04, 202215.4215.4814.7915.0015.00901,200
Aug 03, 202215.1915.3314.6514.8414.84833,300
Aug 02, 202215.5515.5514.7314.9314.93972,100
Aug 01, 202215.6315.8515.0015.1315.131,361,300
Jul 29, 202213.5414.5013.3114.3414.341,130,300
Jul 28, 202213.8814.1213.1413.4413.44696,800
Jul 27, 202213.1013.5712.8913.5013.50803,000
Jul 26, 202212.9713.4612.7612.8812.88771,700
Jul 25, 202212.9112.9812.5612.9212.92892,700
Jul 22, 202212.2813.3311.8112.6612.661,012,200
Jul 21, 202212.7012.7011.6612.3612.361,017,000
Jul 20, 202210.7011.9110.6711.8311.831,226,100
Jul 19, 202210.4210.8510.3510.6710.67579,900
Jul 18, 202210.3910.6010.2710.2810.28297,600
Jul 15, 202210.3410.5710.2110.2810.28299,600
Jul 14, 202210.1710.329.9210.2810.28378,900
Jul 13, 20229.9110.389.8210.2210.22362,700
Jul 12, 202210.2710.409.7510.0810.08430,500
Jul 11, 202210.3010.339.9810.2310.23227,100
Jul 08, 202210.7410.7710.2010.2010.20632,100
Jul 07, 202210.6910.9410.6310.7810.78549,100
Jul 06, 202210.5210.7510.3610.5210.52499,600
Jul 05, 202210.3610.5010.1910.4610.46439,800
Jul 01, 20229.9510.679.4510.6510.65946,900
Jun 30, 20229.8810.269.829.999.99404,700
Jun 29, 202210.7510.759.659.819.81581,800
Jun 28, 202210.8210.8510.4910.6410.64424,000
Jun 27, 202210.7810.9610.4410.6810.68678,100
Jun 24, 202210.3010.5210.2510.2610.262,315,200
Jun 23, 202210.4910.4910.2510.3410.34602,800
Jun 22, 202210.5110.5610.3710.5210.52667,600
Jun 21, 202210.4810.8010.2510.7310.73971,000
Jun 17, 202210.0210.419.9510.3210.321,583,400
Jun 16, 202210.0510.129.769.989.98737,000
Jun 15, 20229.7510.359.7410.3510.35659,900
Jun 14, 20229.719.849.529.759.75392,500
Jun 13, 20229.599.909.209.719.71715,700
Jun 10, 20229.9310.439.739.999.99440,400
Jun 09, 202210.1010.639.929.969.96659,700
Jun 08, 202210.0710.159.9010.1310.13321,400
Jun 07, 20229.6910.159.6410.1410.14569,100
Jun 06, 20229.8910.079.769.859.85708,900
Jun 03, 20229.519.619.239.449.44514,300
Jun 02, 20229.509.899.319.489.48488,600
Jun 01, 20229.919.969.329.609.60480,400
May 31, 202210.0510.139.759.799.79389,000
May 27, 20229.539.979.509.909.90466,600
May 26, 20229.489.649.379.469.46222,500
May 25, 20229.109.778.979.529.52426,700
May 24, 20229.689.708.878.968.96835,100
May 23, 202210.0710.079.639.679.67316,800
May 20, 20229.9910.249.759.909.90557,000
May 19, 20229.659.909.599.849.84345,500
May 18, 20229.779.849.319.609.60441,900
May 17, 20229.9110.069.779.859.85415,500
May 16, 20229.7010.009.669.789.78390,900
May 13, 202210.0310.129.509.629.62583,100
May 12, 202210.0010.009.319.849.84681,200
May 11, 202210.1510.2910.0610.1910.19462,600
May 10, 202210.7110.809.9310.3010.30642,300
May 09, 202210.5910.7210.0510.5310.53831,800
May 06, 20229.8410.619.4010.6110.61729,500
May 05, 202210.4110.469.649.949.94681,500
May 04, 202210.3110.579.8010.4010.401,075,500
May 03, 202210.7010.749.8110.5510.55888,300
May 02, 20229.6710.109.6210.0010.00674,900
Apr 29, 20229.6410.139.359.549.54830,100
Apr 28, 202210.2310.299.369.459.45897,300
Apr 27, 202210.1910.3610.0010.0610.06595,200
Apr 26, 20229.8910.239.629.919.911,067,900
Apr 25, 20229.899.909.419.489.481,509,100
Apr 22, 202210.1010.1410.0810.1010.101,529,200
Apr 21, 202210.4510.4510.0710.1210.122,914,000
Apr 20, 202210.5010.6010.3110.4110.41856,500
Apr 19, 202210.9711.0310.3310.4510.451,824,400
Apr 18, 202211.0911.1710.8710.9710.971,240,800
Apr 14, 202211.1411.1910.9010.9810.981,275,900
Apr 13, 202210.8511.2310.8311.1011.102,510,200
Apr 12, 202210.7710.8610.5710.7910.791,782,500
Apr 11, 202210.9411.0410.7610.7610.761,692,000
Apr 08, 202210.4310.8910.2010.7310.733,362,400
Apr 07, 202210.5310.5310.3410.4010.40488,800
Apr 06, 202210.5010.5510.4210.4910.49476,900
Apr 05, 202210.4610.5610.4010.4210.42466,200
Apr 04, 202210.5810.6210.2610.3510.35702,500
Apr 01, 202210.6710.9110.3610.5810.581,565,000
Mar 31, 202210.2110.7310.2110.4710.471,199,800
Mar 30, 202210.2010.2710.1910.2310.23925,600
Mar 29, 202210.1510.1910.1410.1810.18303,700
Mar 28, 202210.2310.2310.1210.1510.15328,800
Mar 25, 202210.2010.2310.1110.1610.16395,400
Mar 24, 202210.2010.2210.1610.1710.17174,100
Mar 23, 202210.2210.2510.1410.1610.16267,500
Mar 22, 202210.1510.2710.1510.2310.23645,400
Mar 21, 202210.1510.2010.1410.1910.19261,400
Mar 18, 202210.1710.2310.1410.1410.14244,000
Mar 17, 202210.1010.1510.0710.1410.14814,800
Mar 16, 202210.1010.1010.0610.0910.09322,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement