MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMR — NuScale Power Corporation
NYSENuScale Power Corporation
$7.32
-0.35(-4.56%)
- O
- 7.50
- H
- 7.55
- L
- 7.17
- V
- 43.01M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.32
Period Return-56.84%
Period High$57.42
Period Low$7.17
Avg Daily Volume25.18M
Total Trading Days365
SMR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.50 | $7.55 | $7.17 | $7.32 | $-0.35 | -4.56% | 43,014,509 | $7.31 | $7.17 $7.55 |
| Oct 7, 2026 | $7.73 | $7.82 | $7.39 | $7.67 | $-0.35 | -4.36% | 38,682,130 | $7.54 | $7.39 $7.82 |
| Oct 6, 2026 | $7.99 | $8.37 | $7.92 | $8.02 | +$0.34 | +4.43% | 44,480,263 | $8.12 | $7.92 $8.37 |
| Oct 5, 2026 | $7.75 | $7.87 | $7.63 | $7.68 | $-0.07 | -0.90% | 17,955,912 | $7.72 | $7.63 $7.87 |
| Oct 2, 2026 | $8.04 | $8.05 | $7.61 | $7.75 | $-0.04 | -0.51% | 25,993,243 | $7.80 | $7.61 $8.05 |
| Oct 1, 2026 | $7.92 | $8.08 | $7.78 | $7.79 | $-0.11 | -1.39% | 30,539,549 | $7.89 | $7.78 $8.08 |
| Sep 30, 2026 | $7.86 | $8.18 | $7.75 | $7.90 | +$0.14 | +1.80% | 29,505,657 | $7.98 | $7.75 $8.18 |
| Sep 29, 2026 | $8.12 | $8.16 | $7.75 | $7.76 | $-0.15 | -1.90% | 29,745,578 | $7.89 | $7.75 $8.16 |
| Sep 28, 2026 | $8.21 | $8.28 | $7.90 | $7.91 | $-0.51 | -6.06% | 32,945,548 | $8.03 | $7.90 $8.28 |
| Sep 25, 2026 | $8.54 | $8.68 | $8.27 | $8.42 | $-0.05 | -0.59% | 29,275,167 | $8.44 | $8.27 $8.68 |
| Sep 24, 2026 | $8.52 | $8.61 | $8.31 | $8.47 | $-0.21 | -2.42% | 33,525,904 | $8.46 | $8.31 $8.61 |
| Sep 23, 2026 | $8.82 | $8.90 | $8.48 | $8.68 | $-0.21 | -2.36% | 38,534,408 | $8.71 | $8.48 $8.90 |
| Sep 22, 2026 | $8.83 | $9.02 | $8.63 | $8.89 | +$0.10 | +1.14% | 32,939,941 | $8.87 | $8.63 $9.02 |
| Sep 21, 2026 | $8.51 | $8.94 | $8.47 | $8.79 | +$0.52 | +6.29% | 35,547,131 | $8.80 | $8.47 $8.94 |
| Sep 18, 2026 | $9.07 | $9.21 | $8.23 | $8.27 | $-0.77 | -8.52% | 64,383,612 | $8.38 | $8.23 $9.21 |
| Sep 17, 2026 | $8.55 | $9.26 | $8.55 | $9.04 | +$0.74 | +8.92% | 49,345,204 | $9.00 | $8.55 $9.26 |
| Sep 16, 2026 | $8.57 | $8.61 | $8.05 | $8.30 | $-0.13 | -1.54% | 42,278,924 | $8.21 | $8.05 $8.61 |
| Sep 15, 2026 | $8.37 | $8.68 | $8.24 | $8.43 | $-0.08 | -0.94% | 34,668,462 | $8.44 | $8.24 $8.68 |
| Sep 14, 2026 | $8.31 | $8.80 | $8.24 | $8.51 | $-0.10 | -1.16% | 36,895,862 | $8.55 | $8.24 $8.80 |
| Sep 11, 2026 | $9.66 | $9.77 | $8.57 | $8.61 | $-1.60 | -15.67% | 92,565,214 | $8.97 | $8.57 $9.77 |
| Sep 10, 2026 | $10.49 | $10.69 | $10.10 | $10.21 | $-0.60 | -5.55% | 23,108,955 | $10.31 | $10.10 $10.69 |
| Sep 9, 2026 | $11.01 | $11.26 | $10.75 | $10.81 | $-0.37 | -3.31% | 22,753,398 | $10.89 | $10.75 $11.26 |
| Sep 8, 2026 | $9.97 | $11.37 | $9.90 | $11.18 | +$1.48 | +15.26% | 53,956,263 | $11.00 | $9.90 $11.37 |
| Sep 4, 2026 | $9.69 | $9.78 | $9.43 | $9.70 | $-0.05 | -0.51% | 18,799,141 | $9.60 | $9.43 $9.78 |
| Sep 3, 2026 | $9.70 | $10.08 | $9.60 | $9.75 | +$0.19 | +1.99% | 28,749,156 | $9.79 | $9.60 $10.08 |
| Sep 2, 2026 | $9.14 | $9.65 | $9.13 | $9.56 | +$0.35 | +3.80% | 27,427,669 | $9.41 | $9.13 $9.65 |
| Sep 1, 2026 | $8.90 | $9.31 | $8.78 | $9.21 | $-0.06 | -0.65% | 17,599,059 | $9.13 | $8.78 $9.31 |
| Aug 31, 2026 | $9.17 | $9.45 | $9.13 | $9.27 | $-0.02 | -0.22% | 23,207,198 | $9.27 | $9.13 $9.45 |
| Aug 28, 2026 | $9.62 | $9.84 | $9.16 | $9.29 | $-0.45 | -4.62% | 37,801,224 | $9.40 | $9.16 $9.84 |
| Aug 27, 2026 | $9.50 | $9.80 | $9.24 | $9.74 | +$0.47 | +5.07% | 37,931,484 | $9.65 | $9.24 $9.80 |