NuScale Power Corporation (SMR.WS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 2.5 | 0.07 | 2.88 | 2.47 | 2.99 | 2.47 | 518129 |
| 1719355200 | 2.43 | 0.43 | 21.50 | 1.95 | 2.58 | 1.95 | 337945 |
| 1719268800 | 2 | -0.14 | -6.54 | 2.14 | 2.17 | 1.95 | 42835 |
| 1719009600 | 2.14 | 0.13 | 6.47 | 2.2 | 2.2 | 1.7609 | 48349 |
| 1718923200 | 2.0099999 | 0.06 | 3.34 | 1.94 | 2.27 | 1.82 | 145330 |
| 1718750400 | 1.945 | 0.33 | 20.06 | 1.75 | 1.96 | 1.65 | 208085 |
| 1718664000 | 1.62 | 0.09 | 5.54 | 1.75 | 1.75 | 1.56 | 11598 |
| 1718404800 | 1.535 | 0 | 0.33 | 1.45 | 1.59 | 1.45 | 18386 |
| 1718318400 | 1.53 | -0.07 | -4.38 | 1.54 | 1.5867 | 1.47 | 17803 |
| 1718232000 | 1.6 | -0.13 | -7.51 | 1.7789 | 1.8 | 1.6 | 79453 |
| 1718145600 | 1.73 | -0 | -0.01 | 1.73 | 1.7899 | 1.65 | 34611 |
| 1718059200 | 1.7301 | 0.26 | 17.69 | 1.5 | 1.75 | 1.5 | 54377 |
| 1717800000 | 1.47 | 0.05 | 3.52 | 1.4 | 1.47 | 1.3899999 | 12033 |
| 1717713600 | 1.42 | 0.09 | 6.77 | 1.3799999 | 1.76 | 1.3401 | 72024 |
| 1717627200 | 1.33 | 0.12 | 9.92 | 1.3 | 1.37 | 1.2501 | 71243 |
| 1717540800 | 1.21 | -0.12 | -9.02 | 1.36 | 1.4 | 1.03 | 65327 |
| 1717454400 | 1.33 | -0.39 | -22.45 | 1.7 | 1.7 | 1.25 | 153826 |
| 1717195200 | 1.715 | 0.04 | 2.52 | 1.84 | 1.9222 | 1.4 | 122297 |
| 1717108800 | 1.6728 | -0.05 | -2.74 | 1.82 | 1.82 | 1.6299999 | 38030 |
| 1717022400 | 1.72 | -0.19 | -9.95 | 1.88 | 1.88 | 1.68 | 62808 |
| 1716936000 | 1.91 | 0.51 | 36.43 | 1.57 | 1.96 | 1.54 | 212624 |
| 1716590400 | 1.4 | 0.15 | 12.00 | 1.23 | 1.42 | 1.2299 | 117079 |
| 1716504000 | 1.25 | -0.03 | -2.34 | 1.4 | 1.4 | 1.2289 | 26675 |
| 1716417600 | 1.28 | 0.1 | 8.47 | 1.2 | 1.37 | 1.11 | 54204 |
| 1716331200 | 1.18 | -0.04 | -3.28 | 1.28 | 1.3 | 1.1299999 | 76966 |
| 1716244800 | 1.22 | 0.08 | 7.02 | 1.1399999 | 1.28 | 1.06 | 91643 |
| 1715985600 | 1.1399999 | 0.09 | 8.57 | 1.16 | 1.235 | 1.105 | 15658 |
| 1715899200 | 1.05 | -0.1 | -8.70 | 1.1 | 1.35 | 0.94 | 84892 |
| 1715812800 | 1.15 | -0.15 | -11.54 | 1.33 | 1.35 | 1.135 | 68398 |
| 1715726400 | 1.3 | 0.26 | 24.40 | 1.05 | 1.32 | 1.05 | 433663 |
| 1715640000 | 1.045 | 0.02 | 2.45 | 1.08 | 1.1 | 1 | 80672 |
| 1715380800 | 1.02 | 0.08 | 8.95 | 0.9477 | 1.1001 | 0.9477 | 25199 |
| 1715294400 | 0.9362 | 0.0062 | 0.67 | 0.95 | 0.95 | 0.9095 | 18666 |
| 1715208000 | 0.93 | 0 | 0.00 | 0.9995 | 0.9995 | 0.93 | 15531 |
| 1715121600 | 0.93 | -0.0503 | -5.13 | 0.98 | 1.05 | 0.93 | 25365 |
| 1715035200 | 0.9803 | -0.0897 | -8.38 | 1.1 | 1.1 | 0.96 | 23587 |
| 1714776000 | 1.07 | 0.02 | 1.90 | 1.0691 | 1.2 | 0.98 | 58953 |
| 1714689600 | 1.05 | 0.21 | 25.00 | 0.89 | 1.18 | 0.89 | 274830 |
| 1714603200 | 0.84 | -0.0351 | -4.01 | 0.8199999 | 0.84 | 0.81 | 10217 |
| 1714516800 | 0.8751 | -0.0649 | -6.90 | 0.9336 | 0.9699 | 0.86 | 23202 |
| 1714430400 | 0.94 | -0.07 | -6.93 | 1 | 1.05 | 0.9221 | 39810 |
| 1714171200 | 1.01 | 0.01 | 1.00 | 1.1 | 1.1 | 0.95 | 48717 |
| 1714084800 | 1 | 0.1 | 11.11 | 0.9 | 1 | 0.9 | 27978 |
| 1713998400 | 0.9 | 0.0289 | 3.32 | 0.895 | 0.91 | 0.86 | 48932 |
| 1713912000 | 0.8711 | 0.0111 | 1.29 | 0.874501 | 0.95 | 0.85 | 47267 |
| 1713825600 | 0.86 | -0.03 | -3.37 | 0.9 | 0.9 | 0.8123 | 21028 |
| 1713566400 | 0.89 | 0.1299 | 17.09 | 0.86 | 0.98 | 0.8199999 | 48239 |
| 1713480000 | 0.7601 | -0.04 | -5.00 | 0.809899 | 0.85 | 0.75 | 58221 |
| 1713393600 | 0.8001 | 0.0164001 | 2.09 | 0.85 | 0.85 | 0.79 | 12961 |
| 1713307200 | 0.7836999 | -0.0763 | -8.87 | 0.885001 | 0.885001 | 0.75 | 50823 |
| 1713220800 | 0.86 | -0.05 | -5.49 | 0.91 | 0.92 | 0.7675 | 39979 |
| 1712961600 | 0.91 | 0.005 | 0.55 | 0.905 | 1.03 | 0.86 | 63154 |
| 1712875200 | 0.905 | -0.0134 | -1.46 | 0.9184 | 0.9184 | 0.75 | 22611 |
| 1712788800 | 0.9184 | -0.0516 | -5.32 | 0.8421 | 0.92 | 0.8 | 26071 |
| 1712702400 | 0.97 | -0.12 | -11.01 | 1.06 | 1.07 | 0.93 | 18374 |
| 1712616000 | 1.09 | 0.07 | 6.86 | 1 | 1.12 | 0.9 | 76990 |
| 1712356800 | 1.02 | 0.13 | 14.61 | 0.95 | 1.1 | 0.95 | 36740 |
| 1712270400 | 0.89 | -0.12 | -11.88 | 1.07 | 1.31 | 0.871 | 244586 |
| 1712184000 | 1.01 | 0.21 | 26.23 | 0.8487 | 1.07 | 0.7502 | 130185 |
| 1712097600 | 0.8001 | 0.0501 | 6.68 | 0.7201999 | 0.9 | 0.72 | 183516 |
| 1712011200 | 0.75 | -0.05 | -6.25 | 0.81 | 0.99 | 0.671 | 84600 |
| 1711665600 | 0.8 | -0.0875 | -9.86 | 0.78 | 0.85 | 0.75 | 39215 |
| 1711579200 | 0.8875 | 0.2375 | 36.54 | 0.65 | 0.955 | 0.65 | 111623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
