SMR
NUSCALE POWER (SMR)
NYSE
$9.40+$0.002 (+0.02%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $3.9B
    Market Cap
  • -73.17%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +7.92%
    Low Price$7.59
    High Price$9.89
  • 3 Months
    -17.03%
    Low Price$7.59
    High Price$13.95
  • 1 Year
    -73.17%
    Low Price$7.59
    High Price$53.43
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.19
9.65
9.10
9.40
+3.64%
37,001,504
08/20/2026
9.17
9.20
8.77
9.07
-2.37%
31,972,673
08/19/2026
8.68
9.35
8.53
9.29
+7.52%
36,176,640
08/18/2026
8.89
9.19
8.58
8.64
-5.98%
30,373,829
08/17/2026
9.49
9.61
9.13
9.19
-2.13%
23,423,123
08/14/2026
9.77
9.96
9.20
9.39
-4.67%
35,649,807
08/13/2026
9.49
10.14
9.41
9.85
+2.71%
35,063,079
08/12/2026
9.84
9.94
9.37
9.59
-3.03%
29,001,661
08/11/2026
9.36
9.95
9.17
9.89
+7.73%
26,115,386
08/10/2026
9.79
9.87
9.18
9.18
-6.52%
21,655,006
08/07/2026
9.69
10.03
9.37
9.82
+3.70%
30,291,690
08/06/2026
9.34
9.87
9.15
9.47
+0.96%
33,374,722
08/05/2026
9.42
9.51
9.09
9.38
-1.16%
32,364,293
08/05/2026
-$0.13 Earnings
08/04/2026
9.19
9.71
9.19
9.49
+5.33%
25,466,943
08/03/2026
8.47
9.13
8.29
9.01
+7.01%
27,709,780
07/31/2026
8.88
9.01
8.39
8.42
-2.09%
38,767,745
07/30/2026
7.89
8.68
7.79
8.60
+13.31%
34,973,689
07/29/2026
8.00
8.34
7.54
7.59
-7.66%
31,467,999
07/28/2026
8.17
8.42
7.80
8.22
-3.75%
27,391,892
07/27/2026
8.33
8.64
8.06
8.54
+5.56%
30,265,429
07/24/2026
8.69
8.81
8.07
8.09
-8.17%
34,926,327
07/23/2026
8.49
8.92
8.36
8.81
+1.50%
29,804,851
07/22/2026
8.67
8.95
8.51
8.68
-0.34%
39,873,923
07/21/2026
8.10
8.74
8.10
8.71
+9.42%
36,563,660
07/20/2026
7.77
8.08
7.58
7.96
+3.11%
36,378,345
07/17/2026
7.41
7.90
7.21
7.72
+1.05%
22,573,070
07/16/2026
8.12
8.13
7.52
7.64
-8.61%
29,037,548
07/15/2026
8.59
8.91
8.07
8.36
-2.79%
20,592,803
07/14/2026
8.60
8.69
8.38
8.60
+2.99%
24,043,686
07/13/2026
8.87
8.97
8.27
8.35
-7.63%
39,091,380
07/10/2026
9.17
9.24
8.77
9.04
+0.11%
25,234,656
07/09/2026
8.88
9.19
8.69
9.03
+3.08%
20,909,811
07/08/2026
8.76
9.07
8.55
8.76
-2.23%
18,053,515
07/07/2026
9.39
9.46
8.64
8.96
-6.76%
30,040,527
07/06/2026
9.72
10.12
9.55
9.61
-1.54%
22,711,276
07/02/2026
10.20
10.87
9.60
9.76
-3.84%
28,189,035
07/01/2026
10.19
10.56
10.01
10.15
+1.20%
23,141,476
06/30/2026
10.18
10.34
9.72
10.03
-2.24%
23,359,995
06/29/2026
10.28
10.52
9.84
10.26
+1.58%
20,705,360
06/26/2026
9.77
10.29
9.74
10.10
+0.30%
46,217,413
06/25/2026
10.45
10.54
9.81
10.07
-1.37%
22,633,908
06/24/2026
10.66
10.69
9.97
10.21
-5.99%
33,372,148
06/23/2026
10.62
11.82
10.61
10.86
-3.38%
31,866,980
06/22/2026
11.22
11.85
11.04
11.24
-4.26%
33,707,660
06/18/2026
10.57
11.80
10.46
11.74
+13.54%
68,480,399
06/17/2026
9.85
10.90
9.82
10.34
+4.55%
47,974,782
06/16/2026
10.50
10.83
9.86
9.89
-7.05%
31,698,601
06/15/2026
10.44
11.25
10.44
10.64
+7.58%
36,697,143
06/12/2026
9.80
10.30
9.66
9.89
+3.34%
31,172,533
06/11/2026
9.22
9.79
9.12
9.57
+3.01%
36,357,409
06/10/2026
9.92
10.19
9.28
9.29
-7.10%
27,996,180
06/09/2026
10.74
11.02
9.59
10.00
-7.06%
39,196,621
06/08/2026
10.90
10.98
10.57
10.76
+2.48%
23,282,025
06/05/2026
12.20
12.24
10.15
10.50
-12.50%
50,027,347
06/04/2026
12.16
12.30
11.83
12.00
-2.20%
29,699,027
06/03/2026
13.43
13.52
11.99
12.27
-12.04%
53,189,296
06/02/2026
12.61
14.30
12.51
13.95
+8.22%
64,437,777
06/01/2026
12.48
13.40
11.98
12.89
+1.74%
41,549,820
05/29/2026
12.17
13.10
11.64
12.67
+3.94%
44,301,908
05/28/2026
11.78
12.60
11.54
12.19
+0.99%
26,155,831
05/27/2026
12.12
12.39
11.66
12.07
-1.23%
23,678,566
05/26/2026
11.99
12.69
11.95
12.22
+7.19%
44,843,022
05/22/2026
11.14
11.81
11.14
11.40
+0.62%
30,206,226
05/21/2026
10.32
11.39
10.25
11.33
+9.05%
30,763,346
05/20/2026
10.17
10.65
9.98
10.39
+3.28%
21,765,049
05/19/2026
10.27
10.30
9.67
10.06
-4.01%
28,638,719
05/18/2026
11.20
11.21
10.18
10.48
-6.68%
32,035,101
05/15/2026
11.63
11.63
11.16
11.23
-6.88%
25,079,865
05/14/2026
11.88
12.33
11.40
12.06
+0.84%
28,248,934
05/13/2026
12.03
12.44
11.74
11.96
-0.33%
28,483,576
05/12/2026
12.99
13.00
11.48
12.00
-9.71%
41,154,355
05/11/2026
12.29
13.63
11.82
13.29
+5.90%
48,203,390
05/08/2026
12.34
12.56
11.62
12.55
-0.24%
38,130,362
05/07/2026
13.02
13.23
12.23
12.58
-6.95%
39,193,525
05/07/2026
-$0.14 Earnings
05/06/2026
12.10
13.67
12.09
13.52
+13.90%
45,605,346
05/05/2026
12.21
12.39
11.58
11.87
-2.55%
18,635,023
05/04/2026
12.11
12.48
11.90
12.18
+0.33%
20,076,053
05/01/2026
12.23
12.41
11.85
12.14
-2.57%
20,538,333
04/30/2026
11.44
12.52
11.36
12.46
+10.07%
27,772,153
04/29/2026
11.98
11.98
10.83
11.32
-4.23%
26,495,263
04/28/2026
11.96
12.19
11.52
11.82
-6.56%
27,141,220
04/27/2026
11.76
12.74
11.70
12.65
+5.77%
34,183,954
04/24/2026
13.20
13.49
11.88
11.96
-5.97%
35,016,509
04/23/2026
14.03
14.20
12.21
12.72
-6.26%
67,600,182
04/22/2026
12.15
13.63
12.10
13.57
+16.28%
55,203,543
04/21/2026
12.95
12.95
11.55
11.67
-8.76%
46,645,493
04/20/2026
12.28
12.90
12.01
12.79
+1.11%
35,206,154
04/17/2026
11.98
13.30
11.86
12.65
+10.87%
67,121,918
04/16/2026
12.41
12.42
11.03
11.41
-2.56%
67,867,366
04/15/2026
10.80
12.02
10.77
11.71
+14.24%
58,700,581
04/14/2026
10.34
11.26
9.96
10.25
+6.99%
42,621,137
04/13/2026
9.06
9.65
8.85
9.58
+4.02%
25,410,404
04/10/2026
9.50
9.72
9.17
9.21
-0.97%
19,091,223
04/09/2026
9.62
9.85
9.28
9.30
-5.68%
19,959,237
04/08/2026
9.82
10.21
9.65
9.86
+7.64%
29,388,997
04/07/2026
9.98
10.06
9.14
9.16
-9.93%
36,713,787
04/06/2026
10.10
10.51
10.05
10.17
+0.20%
17,819,805
04/02/2026
9.92
10.35
9.66
10.15
-1.07%
26,380,290