NuScale Power Stock Price History
NYSE: SMRIndustrialsMetal FabricationsUSD
7.20-0.12 (-1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMR price history at a glance
The price history for NuScale Power (SMR) on this page begins on February 28, 2022, when the stock closed at $10.04; it most recently closed at $7.20 on October 5, 2026. The highest price in this record is $57.42, reached on October 13, 2025; the latest close is 87.5% below that peak. Across the 3 complete calendar years in the table, SMR finished higher in 1 and lower in 2. Its best year was 2024 (+533.7%) and its worst was 2023 (-67.9%).
Over roughly 5 years the share price changed -28.3%, a -7.0% compound annual price return (excluding dividends). In the last 12 months alone, SMR has lost 81.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $57.42
- Date of high
- Oct 13, 2025
- Low since 2022
- $1.81
- Date of low
- Nov 6, 2023
- 52-week high
- $57.42
- 52-week low
- $7.07
- IPO year
- 2022
- Last close
- $7.20
SMR returns
1 week
-7.10%
1 month
-33.40%
3 months
-20.35%
6 months
-21.82%
Year to date
-49.19%
1 year
-81.65%
3 years
+24.57%
SMR price return, excluding dividends.
SMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.20 | -55.86% |
| 2025 | 16.31 | -21.77% |
| 2024 | 20.85 | +533.74% |
| 2023 | 3.29 | -67.93% |
| 2022* | 10.26 | +2.19% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.37 | 7.42 | 7.07 | 7.20 | -1.64% | |
| 7.50 | 7.55 | 7.17 | 7.32 | -4.56% | |
| 7.73 | 7.82 | 7.39 | 7.67 | -4.36% | |
| 7.99 | 8.37 | 7.92 | 8.02 | +4.43% | |
| 7.75 | 7.87 | 7.63 | 7.68 | -0.90% | |
| 8.04 | 8.05 | 7.61 | 7.75 | -0.51% | |
| 7.92 | 8.08 | 7.78 | 7.79 | -1.39% | |
| 7.86 | 8.18 | 7.75 | 7.90 | +1.80% | |
| 8.12 | 8.16 | 7.75 | 7.76 | -1.90% | |
| 8.21 | 8.28 | 7.90 | 7.91 | -6.06% | |
| 8.54 | 8.68 | 8.27 | 8.42 | -0.59% | |
| 8.52 | 8.61 | 8.31 | 8.47 | -2.42% | |
| 8.82 | 8.90 | 8.48 | 8.68 | -2.36% | |
| 8.83 | 9.02 | 8.63 | 8.89 | +1.14% | |
| 8.51 | 8.94 | 8.47 | 8.79 | +6.29% | |
| 9.07 | 9.21 | 8.23 | 8.27 | -8.52% | |
| 8.55 | 9.26 | 8.55 | 9.04 | +8.92% | |
| 8.57 | 8.61 | 8.05 | 8.30 | -1.54% | |
| 8.37 | 8.68 | 8.24 | 8.43 | -0.94% | |
| 8.31 | 8.80 | 8.24 | 8.51 | -1.16% | |
| 9.66 | 9.77 | 8.57 | 8.61 | -15.67% | |
| 10.49 | 10.69 | 10.10 | 10.21 | -5.55% | |
| 11.01 | 11.26 | 10.75 | 10.81 | -3.31% | |
| 9.97 | 11.37 | 9.90 | 11.18 | +15.26% | |
| 9.69 | 9.78 | 9.43 | 9.70 | -0.51% | |
| 9.70 | 10.08 | 9.60 | 9.75 | +1.99% | |
| 9.14 | 9.65 | 9.13 | 9.56 | +3.80% | |
| 8.90 | 9.31 | 8.78 | 9.21 | -0.65% | |
| 9.17 | 9.45 | 9.13 | 9.27 | -0.22% | |
| 9.62 | 9.84 | 9.16 | 9.29 | -4.62% | |
| 9.50 | 9.80 | 9.24 | 9.74 | +5.07% | |
| 9.85 | 10.26 | 9.06 | 9.27 | -5.50% | |
| 9.27 | 9.97 | 9.03 | 9.81 | +8.40% | |
| 9.27 | 9.35 | 8.80 | 9.05 | -3.72% | |
| 9.19 | 9.65 | 9.10 | 9.40 | +3.64% | |
| 9.17 | 9.20 | 8.77 | 9.07 | -2.37% | |
| 8.68 | 9.35 | 8.53 | 9.29 | +7.52% | |
| 8.89 | 9.19 | 8.58 | 8.64 | -5.98% | |
| 9.49 | 9.61 | 9.13 | 9.19 | -2.13% | |
| 9.77 | 9.96 | 9.20 | 9.39 | -4.67% | |
| 9.49 | 10.14 | 9.41 | 9.85 | +2.71% | |
| 9.84 | 9.94 | 9.37 | 9.59 | -3.03% | |
| 9.36 | 9.95 | 9.17 | 9.89 | +7.73% | |
| 9.79 | 9.87 | 9.18 | 9.18 | -6.52% | |
| 9.69 | 10.03 | 9.37 | 9.82 | +3.70% | |
| 9.34 | 9.87 | 9.15 | 9.47 | +0.96% | |
| 9.42 | 9.51 | 9.09 | 9.38 | -1.16% | |
| 9.19 | 9.71 | 9.19 | 9.49 | +5.33% | |
| 8.47 | 9.13 | 8.29 | 9.01 | +7.01% | |
| 8.88 | 9.01 | 8.39 | 8.42 | -2.09% | |
| 7.89 | 8.68 | 7.79 | 8.60 | +13.31% | |
| 8.00 | 8.34 | 7.54 | 7.59 | -7.66% | |
| 8.17 | 8.42 | 7.80 | 8.22 | -3.75% | |
| 8.33 | 8.64 | 8.06 | 8.54 | +5.56% | |
| 8.69 | 8.81 | 8.07 | 8.09 | -8.17% | |
| 8.49 | 8.92 | 8.36 | 8.81 | +1.50% | |
| 8.67 | 8.95 | 8.51 | 8.68 | -0.34% | |
| 8.10 | 8.74 | 8.10 | 8.71 | +9.42% | |
| 7.77 | 8.08 | 7.58 | 7.96 | +3.11% | |
| 7.41 | 7.90 | 7.21 | 7.72 | +1.05% | |
| 8.12 | 8.13 | 7.52 | 7.64 | -8.61% | |
| 8.59 | 8.91 | 8.07 | 8.36 | -2.79% | |
| 8.60 | 8.69 | 8.38 | 8.60 | +2.99% | |
| 8.87 | 8.97 | 8.27 | 8.35 | -7.63% | |
| 9.17 | 9.24 | 8.77 | 9.04 | +0.11% | |
| 8.88 | 9.19 | 8.69 | 9.03 | +3.08% | |
| 8.76 | 9.07 | 8.55 | 8.76 | -2.23% | |
| 9.39 | 9.46 | 8.64 | 8.96 | -6.76% | |
| 9.72 | 10.12 | 9.55 | 9.61 | -1.54% | |
| 10.20 | 10.87 | 9.60 | 9.76 | -3.84% | |
| 10.19 | 10.56 | 10.01 | 10.15 | +1.20% | |
| 10.18 | 10.34 | 9.72 | 10.03 | -2.24% | |
| 10.28 | 10.52 | 9.84 | 10.26 | +1.58% | |
| 9.77 | 10.29 | 9.74 | 10.10 | +0.30% | |
| 10.45 | 10.54 | 9.81 | 10.07 | -1.37% | |
| 10.66 | 10.70 | 9.97 | 10.21 | -5.99% | |
| 10.62 | 11.82 | 10.61 | 10.86 | -3.38% | |
| 11.22 | 11.85 | 11.04 | 11.24 | -4.26% | |
| 10.57 | 11.80 | 10.46 | 11.74 | +13.54% | |
| 9.85 | 10.90 | 9.82 | 10.34 | +4.55% | |
| 10.50 | 10.83 | 9.86 | 9.89 | -7.05% | |
| 10.44 | 11.25 | 10.44 | 10.64 | +7.58% | |
| 9.80 | 10.30 | 9.66 | 9.89 | +3.34% | |
| 9.22 | 9.79 | 9.12 | 9.57 | +3.01% | |
| 9.92 | 10.19 | 9.28 | 9.29 | -7.10% | |
| 10.74 | 11.02 | 9.59 | 10.00 | -7.06% | |
| 10.90 | 10.98 | 10.57 | 10.76 | +2.48% | |
| 12.20 | 12.24 | 10.15 | 10.50 | -12.50% | |
| 12.16 | 12.30 | 11.83 | 12.00 | -2.20% | |
| 13.43 | 13.52 | 11.99 | 12.27 | -12.04% | |
| 12.61 | 14.30 | 12.51 | 13.95 | +8.22% | |
| 12.48 | 13.40 | 11.98 | 12.89 | +1.74% | |
| 12.17 | 13.10 | 11.64 | 12.67 | +3.94% | |
| 11.78 | 12.60 | 11.54 | 12.19 | +0.99% | |
| 12.12 | 12.39 | 11.66 | 12.07 | -1.23% | |
| 11.99 | 12.69 | 11.95 | 12.22 | +7.19% | |
| 11.14 | 11.81 | 11.14 | 11.40 | +0.62% | |
| 10.32 | 11.39 | 10.25 | 11.33 | +9.05% | |
| 10.17 | 10.65 | 9.98 | 10.39 | +3.28% | |
| 10.27 | 10.30 | 9.67 | 10.06 | -4.01% | |
| 11.20 | 11.21 | 10.18 | 10.48 | -6.68% | |
| 11.63 | 11.63 | 11.16 | 11.23 | -6.88% | |
| 11.88 | 12.33 | 11.40 | 12.06 | +0.84% | |
| 12.03 | 12.44 | 11.74 | 11.96 | -0.33% | |
| 12.99 | 13.00 | 11.48 | 12.00 | -9.71% | |
| 12.29 | 13.63 | 11.82 | 13.29 | +5.90% | |
| 12.34 | 12.56 | 11.62 | 12.55 | -0.24% | |
| 13.02 | 13.23 | 12.23 | 12.58 | -6.95% | |
| 12.10 | 13.67 | 12.09 | 13.52 | +13.90% | |
| 12.21 | 12.39 | 11.58 | 11.87 | -2.55% | |
| 12.11 | 12.48 | 11.90 | 12.18 | +0.33% | |
| 12.23 | 12.41 | 11.85 | 12.14 | -2.57% | |
| 11.44 | 12.52 | 11.36 | 12.46 | +10.07% | |
| 11.98 | 11.98 | 10.83 | 11.32 | -4.23% | |
| 11.96 | 12.19 | 11.52 | 11.82 | -6.56% | |
| 11.76 | 12.74 | 11.70 | 12.65 | +5.77% | |
| 13.20 | 13.49 | 11.88 | 11.96 | -5.97% | |
| 14.03 | 14.20 | 12.21 | 12.72 | -6.26% | |
| 12.15 | 13.63 | 12.10 | 13.57 | +16.28% | |
| 12.95 | 12.95 | 11.55 | 11.67 | -8.76% | |
| 12.28 | 12.90 | 12.01 | 12.79 | +1.11% | |
| 11.98 | 13.30 | 11.86 | 12.65 | +10.87% | |
| 12.41 | 12.42 | 11.03 | 11.41 | -2.56% | |
| 10.80 | 12.02 | 10.77 | 11.71 | +14.24% | |
| 10.34 | 11.26 | 9.96 | 10.25 | +6.99% | |
| 9.06 | 9.65 | 8.85 | 9.58 | +4.02% | |
| 9.50 | 9.72 | 9.17 | 9.21 | -0.97% | |
| 9.62 | 9.85 | 9.28 | 9.30 | -5.68% | |
| 9.82 | 10.21 | 9.65 | 9.86 | +7.64% | |
| 9.98 | 10.06 | 9.14 | 9.16 | -9.93% | |
| 10.10 | 10.51 | 10.05 | 10.17 | +0.20% | |
| 9.92 | 10.35 | 9.66 | 10.15 | -1.07% | |
| 10.90 | 11.00 | 10.11 | 10.26 | -5.35% | |
| 10.33 | 10.92 | 10.25 | 10.84 | +5.76% | |
| 10.48 | 10.70 | 10.01 | 10.25 | -0.49% | |
| 10.76 | 10.80 | 10.15 | 10.30 | -6.28% | |
| 11.39 | 11.61 | 10.93 | 10.99 | -5.99% | |
| 11.77 | 12.00 | 11.51 | 11.69 | +2.27% | |
| 11.52 | 11.61 | 11.15 | 11.43 | -2.31% | |
| 11.54 | 12.10 | 11.33 | 11.70 | +2.27% | |
| 11.86 | 12.05 | 11.18 | 11.44 | -4.59% | |
| 11.73 | 12.17 | 11.39 | 11.99 | -0.33% | |
| 12.10 | 12.45 | 11.97 | 12.03 | -3.30% | |
| 12.32 | 12.70 | 11.92 | 12.44 | +3.93% | |
| 11.97 | 12.18 | 11.64 | 11.97 | +1.44% | |
| 11.98 | 12.26 | 11.54 | 11.80 | +0.34% | |
| 12.10 | 12.34 | 11.71 | 11.76 | -5.01% | |
| 12.05 | 12.56 | 12.00 | 12.38 | +2.91% | |
| 12.18 | 12.56 | 12.00 | 12.03 | -1.07% | |
| 11.39 | 12.34 | 11.22 | 12.16 | +4.20% | |
| 11.83 | 12.23 | 11.61 | 11.67 | -4.19% | |
| 12.23 | 12.59 | 11.75 | 12.18 | -2.87% | |
| 12.56 | 13.09 | 12.50 | 12.54 | +0.08% | |
| 12.40 | 12.85 | 11.74 | 12.53 | -3.98% | |
| 12.30 | 13.48 | 12.27 | 13.05 | +1.56% | |
| 13.20 | 13.45 | 12.68 | 12.85 | -3.60% | |
| 12.94 | 13.48 | 12.64 | 13.33 | +1.14% | |
| 13.51 | 13.57 | 13.04 | 13.18 | -1.86% | |
| 12.33 | 13.49 | 12.04 | 13.43 | +6.59% | |
| 13.12 | 13.20 | 12.11 | 12.60 | -6.25% | |
| 14.25 | 14.56 | 13.33 | 13.44 | -8.20% | |
| 13.96 | 14.67 | 13.51 | 14.64 | +3.10% | |
| 14.12 | 14.61 | 13.76 | 14.20 | -0.49% | |
| 14.12 | 14.46 | 13.34 | 14.27 | -0.28% | |
| 14.23 | 14.77 | 13.66 | 14.31 | +2.29% | |
| 16.52 | 16.54 | 13.97 | 13.99 | -10.15% | |
| 16.83 | 16.90 | 14.86 | 15.57 | -6.99% | |
| 17.43 | 17.77 | 16.73 | 16.74 | -5.32% | |
| 17.15 | 17.83 | 16.74 | 17.68 | +0.86% | |
| 15.75 | 17.88 | 15.47 | 17.53 | +18.13% | |
| 15.92 | 15.95 | 14.68 | 14.84 | -8.40% | |
| 17.64 | 17.66 | 15.18 | 16.20 | -9.40% | |
| 17.07 | 17.96 | 16.35 | 17.88 | +8.50% | |
| 17.27 | 17.42 | 16.37 | 16.48 | -5.72% | |
| 18.47 | 19.13 | 17.33 | 17.48 | -7.61% | |
| 19.78 | 20.07 | 18.13 | 18.92 | -7.62% | |
| 19.41 | 20.93 | 19.01 | 20.48 | +6.67% | |
| 18.55 | 19.32 | 17.68 | 19.20 | +4.35% | |
| 19.51 | 20.07 | 18.28 | 18.40 | -6.93% | |
| 20.82 | 20.84 | 19.40 | 19.77 | -4.22% | |
| 20.35 | 21.06 | 19.77 | 20.64 | +4.51% | |
| 20.16 | 21.15 | 18.43 | 19.75 | +3.95% | |
| 19.39 | 20.08 | 18.89 | 19.00 | -5.89% | |
| 19.44 | 20.55 | 18.86 | 20.19 | +6.83% | |
| 19.85 | 19.92 | 18.83 | 18.90 | -4.69% | |
| 18.99 | 19.99 | 18.47 | 19.83 | +3.12% | |
| 20.08 | 20.30 | 19.07 | 19.23 | -2.48% | |
| 20.32 | 20.43 | 19.52 | 19.72 | -3.85% | |
| 21.49 | 22.29 | 20.32 | 20.51 | +4.27% | |
| 19.18 | 19.98 | 18.72 | 19.67 | +1.03% | |
| 18.95 | 20.27 | 18.48 | 19.47 | -0.51% | |
| 19.58 | 20.22 | 18.17 | 19.57 | +4.21% | |
| 17.95 | 19.55 | 17.34 | 18.78 | +15.14% | |
| 14.56 | 16.47 | 14.32 | 16.31 | +15.10% | |
| 14.32 | 14.43 | 13.98 | 14.17 | -0.98% | |
| 14.63 | 14.74 | 14.07 | 14.31 | -1.17% | |
| 14.31 | 15.29 | 14.29 | 14.48 | -2.49% | |
| 15.89 | 15.89 | 14.76 | 14.85 | -7.65% | |
| 15.96 | 16.13 | 15.53 | 16.08 | +0.69% | |
| 16.15 | 16.31 | 15.77 | 15.97 | -2.80% | |
| 16.54 | 17.26 | 16.16 | 16.43 | +2.24% | |
| 15.99 | 16.61 | 15.94 | 16.07 | +1.77% | |
| 16.48 | 16.83 | 15.65 | 15.79 | +0.38% | |
| 17.08 | 17.25 | 15.69 | 15.73 | -8.12% | |
| 17.11 | 17.60 | 16.61 | 17.12 | -1.67% | |
| 18.68 | 18.71 | 17.37 | 17.41 | -5.07% | |
| 20.84 | 20.90 | 18.33 | 18.34 | -13.57% | |
| 19.87 | 21.26 | 18.81 | 21.22 | +4.43% | |
| 20.62 | 21.12 | 19.77 | 20.32 | -4.69% | |
| 20.90 | 21.95 | 20.62 | 21.32 | -1.11% | |
| 22.35 | 22.96 | 20.86 | 21.56 | +0.79% | |
| 22.34 | 22.42 | 21.30 | 21.39 | -6.39% | |
| 20.01 | 23.35 | 19.50 | 22.85 | +13.46% | |
| 18.76 | 20.32 | 18.21 | 20.14 | +6.50% | |
| 18.46 | 19.65 | 18.41 | 18.91 | +4.59% | |
| 19.28 | 19.33 | 18.05 | 18.08 | -9.60% | |
| 19.42 | 20.29 | 19.08 | 20.00 | +5.04% | |
| 19.06 | 19.25 | 18.20 | 19.04 | +1.66% | |
| 19.78 | 19.78 | 18.20 | 18.73 | -6.07% | |
| 19.00 | 19.98 | 18.44 | 19.94 | +7.20% | |
| 19.02 | 19.02 | 16.96 | 18.60 | -0.53% | |
| 22.62 | 22.69 | 18.58 | 18.70 | -11.50% | |
| 22.09 | 22.15 | 20.44 | 21.13 | -1.90% | |
| 21.15 | 22.37 | 20.70 | 21.54 | +2.28% | |
| 22.30 | 22.55 | 20.56 | 21.06 | -6.19% | |
| 21.93 | 23.45 | 21.56 | 22.45 | -3.02% | |
| 25.57 | 25.57 | 22.77 | 23.15 | -10.82% | |
| 27.05 | 27.78 | 25.59 | 25.96 | -2.92% | |
| 28.00 | 28.13 | 26.40 | 26.74 | -5.94% | |
| 32.06 | 32.09 | 27.56 | 28.43 | -6.30% | |
| 29.65 | 30.50 | 26.77 | 30.34 | -6.53% | |
| 37.24 | 37.41 | 32.32 | 32.46 | -14.38% | |
| 38.22 | 39.35 | 37.21 | 37.91 | +6.40% | |
| 39.50 | 40.15 | 35.62 | 35.63 | -12.74% | |
| 43.74 | 43.99 | 40.39 | 40.83 | -9.00% | |
| 43.75 | 45.54 | 42.08 | 44.87 | +6.20% | |
| 41.99 | 44.37 | 40.70 | 42.25 | -2.13% | |
| 42.16 | 44.43 | 40.53 | 43.17 | +2.49% | |
| 39.76 | 44.48 | 39.17 | 42.12 | +8.81% | |
| 38.87 | 39.59 | 36.93 | 38.71 | +2.60% | |
| 39.00 | 40.30 | 37.50 | 37.73 | +0.45% | |
| 35.21 | 38.26 | 34.38 | 37.56 | +8.18% | |
| 38.72 | 38.90 | 32.69 | 34.72 | -9.51% | |
| 41.13 | 41.74 | 38.32 | 38.37 | -13.21% | |
| 46.40 | 46.40 | 43.41 | 44.21 | -0.09% | |
| 48.00 | 48.67 | 42.67 | 44.25 | -7.12% | |
| 56.33 | 57.42 | 47.51 | 47.64 | -10.84% | |
| 48.24 | 56.16 | 47.95 | 53.43 | +16.68% | |
| 43.31 | 47.42 | 41.62 | 45.79 | +1.71% | |
| 41.84 | 46.40 | 41.70 | 45.02 | +14.73% | |
| 41.02 | 44.83 | 39.10 | 39.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMR chart for longer ranges.