Comparing Back to the side-by-side chart ↗
Nuscale Power Corp (SMR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.99 | 6.20 | 5.76 | 5.83 | -5.20% | 23,446,500 |
| 2026-10-15 | 5.59 | 6.18 | 5.44 | 6.15 | +5.49% | 34,351,900 |
| 2026-10-14 | 6.25 | 6.32 | 5.72 | 5.83 | -10.17% | 42,551,100 |
| 2026-10-13 | 6.56 | 6.61 | 6.42 | 6.49 | -3.13% | 29,555,700 |
| 2026-10-12 | 7.03 | 7.07 | 6.61 | 6.70 | -6.94% | 41,058,400 |
| 2026-10-09 | 7.37 | 7.42 | 7.07 | 7.20 | -1.64% | 31,823,300 |
| 2026-10-08 | 7.50 | 7.55 | 7.17 | 7.32 | -4.56% | 43,375,900 |
| 2026-10-07 | 7.73 | 7.82 | 7.39 | 7.67 | -4.36% | 38,681,900 |
| 2026-10-06 | 7.99 | 8.37 | 7.92 | 8.02 | +4.43% | 44,480,300 |
| 2026-10-05 | 7.75 | 7.87 | 7.63 | 7.68 | -0.90% | 17,955,900 |
| 2026-10-02 | 8.04 | 8.04 | 7.61 | 7.75 | -0.51% | 25,993,200 |
| 2026-10-01 | 7.92 | 8.08 | 7.78 | 7.79 | -1.39% | 30,539,500 |
| 2026-09-30 | 7.86 | 8.18 | 7.75 | 7.90 | +1.80% | 29,505,700 |
| 2026-09-29 | 8.12 | 8.16 | 7.75 | 7.76 | -1.90% | 29,745,600 |
| 2026-09-28 | 8.21 | 8.28 | 7.89 | 7.91 | -6.06% | 32,945,500 |
| 2026-09-25 | 8.54 | 8.68 | 8.27 | 8.42 | -0.59% | 29,275,200 |
| 2026-09-24 | 8.52 | 8.61 | 8.31 | 8.47 | -2.42% | 33,525,900 |
| 2026-09-23 | 8.82 | 8.90 | 8.48 | 8.68 | -2.36% | 38,534,400 |
| 2026-09-22 | 8.83 | 9.02 | 8.63 | 8.89 | +1.14% | 32,939,900 |
| 2026-09-21 | 8.51 | 8.94 | 8.47 | 8.79 | +6.29% | 35,547,100 |
| 2026-09-18 | 9.07 | 9.21 | 8.23 | 8.27 | -8.52% | 64,383,600 |
| 2026-09-17 | 8.54 | 9.26 | 8.54 | 9.04 | +8.92% | 49,346,300 |
| 2026-09-16 | 8.56 | 8.61 | 8.04 | 8.30 | -1.54% | 42,278,900 |
| 2026-09-15 | 8.37 | 8.68 | 8.24 | 8.43 | -0.94% | 34,847,100 |
| 2026-09-14 | 8.31 | 8.80 | 8.23 | 8.51 | -1.16% | 37,099,600 |
| 2026-09-11 | 9.66 | 9.77 | 8.57 | 8.61 | -15.67% | 92,557,900 |
| 2026-09-10 | 10.49 | 10.69 | 10.10 | 10.21 | -5.55% | 23,109,000 |
| 2026-09-09 | 11.01 | 11.26 | 10.75 | 10.81 | -3.31% | 22,753,400 |
| 2026-09-08 | 9.97 | 11.37 | 9.89 | 11.18 | +15.26% | 53,956,300 |
| 2026-09-04 | 9.69 | 9.78 | 9.43 | 9.70 | -0.51% | 18,799,100 |
| 2026-09-03 | 9.70 | 10.07 | 9.60 | 9.75 | +1.99% | 28,750,500 |
| 2026-09-02 | 9.13 | 9.65 | 9.13 | 9.56 | +3.80% | 27,545,000 |
| 2026-09-01 | 8.90 | 9.31 | 8.78 | 9.21 | -0.65% | 17,599,100 |
| 2026-08-31 | 9.17 | 9.45 | 9.13 | 9.27 | -0.22% | 23,206,700 |
| 2026-08-28 | 9.62 | 9.84 | 9.16 | 9.29 | -4.62% | 37,801,200 |
| 2026-08-27 | 9.50 | 9.80 | 9.24 | 9.74 | +5.07% | 37,931,500 |
| 2026-08-26 | 9.85 | 10.26 | 9.06 | 9.27 | -5.50% | 51,877,000 |
| 2026-08-25 | 9.27 | 9.97 | 9.03 | 9.81 | +8.40% | 55,598,641 |
| 2026-08-24 | 9.27 | 9.35 | 8.80 | 9.05 | -3.72% | 46,176,922 |
| 2026-08-21 | 9.19 | 9.64 | 9.10 | 9.40 | +3.64% | 37,001,500 |
| 2026-08-20 | 9.17 | 9.20 | 8.77 | 9.07 | -2.37% | 31,972,700 |
| 2026-08-19 | 8.68 | 9.35 | 8.53 | 9.29 | +7.52% | 36,176,600 |
| 2026-08-18 | 8.89 | 9.19 | 8.58 | 8.64 | -5.98% | 30,373,800 |
| 2026-08-17 | 9.49 | 9.61 | 9.13 | 9.19 | -2.13% | 23,423,100 |
| 2026-08-14 | 9.77 | 9.96 | 9.20 | 9.39 | -4.67% | 35,649,800 |
| 2026-08-13 | 9.49 | 10.13 | 9.41 | 9.85 | +2.71% | 35,064,000 |
| 2026-08-12 | 9.84 | 9.94 | 9.37 | 9.59 | -3.03% | 28,975,300 |
| 2026-08-11 | 9.36 | 9.95 | 9.17 | 9.89 | +7.73% | 26,115,400 |
| 2026-08-10 | 9.79 | 9.87 | 9.18 | 9.18 | -6.52% | 21,661,500 |
| 2026-08-07 | 9.69 | 10.03 | 9.37 | 9.82 | +3.70% | 30,292,700 |
| 2026-08-06 | 9.34 | 9.87 | 9.15 | 9.47 | +0.96% | 33,374,000 |
| 2026-08-05 | 9.42 | 9.51 | 9.09 | 9.38 | -1.16% | 32,375,400 |
| 2026-08-04 | 9.19 | 9.71 | 9.19 | 9.49 | +5.33% | 25,467,000 |
| 2026-08-03 | 8.47 | 9.13 | 8.29 | 9.01 | +7.01% | 27,710,400 |
| 2026-07-31 | 8.88 | 9.01 | 8.38 | 8.42 | -2.09% | 38,770,200 |
| 2026-07-30 | 7.89 | 8.68 | 7.79 | 8.60 | +13.31% | 34,973,900 |
| 2026-07-29 | 8.00 | 8.34 | 7.54 | 7.59 | -7.66% | 31,484,100 |
| 2026-07-28 | 8.17 | 8.42 | 7.80 | 8.22 | -3.75% | 27,430,400 |
| 2026-07-27 | 8.32 | 8.64 | 8.06 | 8.54 | +5.56% | 30,265,400 |
| 2026-07-24 | 8.69 | 8.80 | 8.07 | 8.09 | -8.17% | 34,926,300 |
| 2026-07-23 | 8.49 | 8.92 | 8.36 | 8.81 | +1.50% | 29,795,400 |
| 2026-07-22 | 8.67 | 8.95 | 8.51 | 8.68 | -0.34% | 39,873,900 |
| 2026-07-21 | 8.10 | 8.74 | 8.10 | 8.71 | +9.42% | 36,564,300 |
| 2026-07-20 | 7.77 | 8.08 | 7.58 | 7.96 | +3.11% | 36,380,200 |
| 2026-07-17 | 7.41 | 7.90 | 7.21 | 7.72 | +1.05% | 22,573,700 |
| 2026-07-16 | 8.12 | 8.13 | 7.52 | 7.64 | -8.61% | 29,037,500 |
| 2026-07-15 | 8.59 | 8.91 | 8.07 | 8.36 | -2.79% | 20,620,300 |
| 2026-07-14 | 8.60 | 8.69 | 8.38 | 8.60 | +2.99% | 24,043,700 |
| 2026-07-13 | 8.87 | 8.96 | 8.27 | 8.35 | -7.63% | 39,091,400 |
| 2026-07-10 | 9.17 | 9.24 | 8.77 | 9.04 | +0.11% | 25,241,200 |
| 2026-07-09 | 8.88 | 9.19 | 8.69 | 9.03 | +3.08% | 20,904,400 |
| 2026-07-08 | 8.76 | 9.07 | 8.55 | 8.76 | -2.23% | 18,053,500 |
| 2026-07-07 | 9.39 | 9.46 | 8.64 | 8.96 | -6.76% | 30,040,600 |
| 2026-07-06 | 9.72 | 10.12 | 9.55 | 9.61 | -1.54% | 22,711,300 |
| 2026-07-02 | 10.20 | 10.87 | 9.60 | 9.76 | -3.84% | 28,030,600 |
| 2026-07-01 | 10.19 | 10.55 | 10.01 | 10.15 | +1.20% | 23,141,500 |
| 2026-06-30 | 10.18 | 10.34 | 9.72 | 10.03 | -2.24% | 23,360,300 |
| 2026-06-29 | 10.28 | 10.52 | 9.84 | 10.26 | +1.58% | 20,705,400 |
| 2026-06-26 | 9.77 | 10.29 | 9.74 | 10.10 | +0.30% | 46,217,400 |
| 2026-06-25 | 10.45 | 10.54 | 9.81 | 10.07 | -1.37% | 22,633,900 |
| 2026-06-24 | 10.65 | 10.70 | 9.97 | 10.21 | -5.99% | 33,372,100 |
| 2026-06-23 | 10.62 | 11.82 | 10.61 | 10.86 | -3.38% | 31,867,000 |
| 2026-06-22 | 11.22 | 11.85 | 11.04 | 11.24 | -4.26% | 33,707,700 |
| 2026-06-18 | 10.56 | 11.80 | 10.46 | 11.74 | +13.54% | 68,495,300 |
| 2026-06-17 | 9.85 | 10.89 | 9.82 | 10.34 | +4.55% | 47,979,200 |
| 2026-06-16 | 10.49 | 10.82 | 9.86 | 9.89 | -7.05% | 31,702,300 |
| 2026-06-15 | 10.44 | 11.25 | 10.44 | 10.64 | +7.58% | 36,702,400 |
| 2026-06-12 | 9.79 | 10.29 | 9.66 | 9.89 | +3.34% | 31,174,400 |
| 2026-06-11 | 9.21 | 9.79 | 9.12 | 9.57 | +3.01% | 36,369,700 |
| 2026-06-10 | 9.91 | 10.19 | 9.28 | 9.29 | -7.10% | 28,025,700 |
| 2026-06-09 | 10.74 | 11.02 | 9.59 | 10.00 | -7.06% | 39,208,700 |
| 2026-06-08 | 10.90 | 10.98 | 10.56 | 10.76 | +2.48% | 23,284,300 |
| 2026-06-05 | 12.20 | 12.24 | 10.15 | 10.50 | -12.50% | 50,039,700 |
| 2026-06-04 | 12.16 | 12.30 | 11.83 | 12.00 | -2.20% | 29,704,900 |
| 2026-06-03 | 13.43 | 13.52 | 11.98 | 12.27 | -12.04% | 53,228,900 |
| 2026-06-02 | 12.61 | 14.30 | 12.51 | 13.95 | +8.22% | 64,463,600 |
| 2026-06-01 | 12.48 | 13.40 | 11.98 | 12.89 | +1.74% | 41,564,800 |
| 2026-05-29 | 12.17 | 13.10 | 11.64 | 12.67 | +3.94% | 44,318,800 |
| 2026-05-28 | 11.78 | 12.60 | 11.54 | 12.19 | +0.99% | 26,165,700 |
| 2026-05-27 | 12.12 | 12.39 | 11.66 | 12.07 | -1.23% | 23,685,700 |
| 2026-05-26 | 11.98 | 12.69 | 11.95 | 12.22 | +7.19% | 44,846,700 |
| 2026-05-22 | 11.14 | 11.81 | 11.14 | 11.40 | +0.62% | 30,208,000 |
| 2026-05-21 | 10.32 | 11.39 | 10.25 | 11.33 | +9.05% | 30,832,500 |
| 2026-05-20 | 10.17 | 10.65 | 9.98 | 10.39 | +3.28% | 21,766,400 |
| 2026-05-19 | 10.27 | 10.30 | 9.66 | 10.06 | -4.01% | 28,639,300 |
| 2026-05-18 | 11.20 | 11.21 | 10.18 | 10.48 | -6.68% | 32,037,100 |
| 2026-05-15 | 11.63 | 11.63 | 11.16 | 11.23 | -6.88% | 25,080,500 |
| 2026-05-14 | 11.88 | 12.32 | 11.40 | 12.06 | +0.84% | 28,249,000 |
| 2026-05-13 | 12.03 | 12.44 | 11.74 | 11.96 | -0.33% | 28,484,700 |
| 2026-05-12 | 12.99 | 13.00 | 11.48 | 12.00 | -9.71% | 41,155,200 |
| 2026-05-11 | 12.29 | 13.63 | 11.81 | 13.29 | +5.90% | 48,204,200 |
| 2026-05-08 | 12.34 | 12.56 | 11.62 | 12.55 | -0.24% | 38,130,400 |
| 2026-05-07 | 13.02 | 13.23 | 12.23 | 12.58 | -6.95% | 39,193,500 |
| 2026-05-06 | 12.10 | 13.67 | 12.09 | 13.52 | +13.90% | 45,605,300 |
| 2026-05-05 | 12.21 | 12.39 | 11.58 | 11.87 | -2.55% | 18,635,000 |
| 2026-05-04 | 12.11 | 12.48 | 11.90 | 12.18 | +0.33% | 20,076,300 |
| 2026-05-01 | 12.23 | 12.41 | 11.85 | 12.14 | -2.57% | 20,538,300 |
| 2026-04-30 | 11.44 | 12.52 | 11.36 | 12.46 | +10.07% | 27,772,200 |
| 2026-04-29 | 11.98 | 11.98 | 10.83 | 11.32 | -4.23% | 26,498,000 |
| 2026-04-28 | 11.96 | 12.19 | 11.52 | 11.82 | -6.56% | 27,141,200 |
| 2026-04-27 | 11.76 | 12.74 | 11.70 | 12.65 | +5.77% | 34,184,900 |
| 2026-04-24 | 13.20 | 13.49 | 11.88 | 11.96 | -5.97% | 35,018,600 |
| 2026-04-23 | 14.03 | 14.20 | 12.21 | 12.72 | -6.26% | 67,600,200 |
| 2026-04-22 | 12.15 | 13.63 | 12.10 | 13.57 | +16.28% | 55,203,500 |
| 2026-04-21 | 12.95 | 12.95 | 11.55 | 11.67 | -8.76% | 46,653,800 |
| 2026-04-20 | 12.28 | 12.90 | 12.01 | 12.79 | +1.11% | 35,210,200 |
| 2026-04-17 | 11.98 | 13.30 | 11.86 | 12.65 | +10.87% | 67,121,900 |
| 2026-04-16 | 12.41 | 12.42 | 11.03 | 11.41 | -2.56% | 67,867,400 |
| 2026-04-15 | 10.80 | 12.02 | 10.77 | 11.71 | +14.24% | 58,700,600 |
| 2026-04-14 | 10.34 | 11.26 | 9.96 | 10.25 | +6.99% | 42,621,100 |
| 2026-04-13 | 9.05 | 9.65 | 8.85 | 9.58 | +4.02% | 25,411,900 |
| 2026-04-10 | 9.50 | 9.72 | 9.17 | 9.21 | -0.97% | 19,091,500 |
| 2026-04-09 | 9.62 | 9.85 | 9.28 | 9.30 | -5.68% | 19,961,200 |
| 2026-04-08 | 9.82 | 10.21 | 9.65 | 9.86 | +7.64% | 29,389,000 |
| 2026-04-07 | 9.98 | 10.06 | 9.14 | 9.16 | -9.93% | 36,713,800 |
| 2026-04-06 | 10.10 | 10.51 | 10.05 | 10.17 | +0.20% | 17,819,800 |
| 2026-04-02 | 9.92 | 10.35 | 9.65 | 10.15 | -1.07% | 26,380,300 |
| 2026-04-01 | 10.90 | 10.99 | 10.11 | 10.26 | -5.35% | 23,241,700 |
| 2026-03-31 | 10.33 | 10.92 | 10.24 | 10.84 | +5.76% | 19,431,800 |
| 2026-03-30 | 10.47 | 10.70 | 10.01 | 10.25 | -0.49% | 20,844,800 |
| 2026-03-27 | 10.76 | 10.80 | 10.15 | 10.30 | -6.28% | 21,049,730 |
| 2026-03-26 | 11.39 | 11.61 | 10.93 | 10.99 | -5.99% | 16,127,450 |
| 2026-03-25 | 11.77 | 12.00 | 11.51 | 11.69 | +2.27% | 12,987,280 |
| 2026-03-24 | 11.52 | 11.61 | 11.15 | 11.43 | -2.31% | 17,912,789 |
| 2026-03-23 | 11.54 | 12.10 | 11.33 | 11.70 | +2.27% | 18,134,600 |
| 2026-03-20 | 11.86 | 12.05 | 11.18 | 11.44 | -4.59% | 31,825,070 |
| 2026-03-19 | 11.73 | 12.16 | 11.39 | 11.99 | -0.33% | 19,320,721 |
| 2026-03-18 | 12.10 | 12.45 | 11.97 | 12.03 | -3.30% | 15,784,580 |
| 2026-03-17 | 12.32 | 12.70 | 11.92 | 12.44 | +3.93% | 22,279,301 |
| 2026-03-16 | 11.97 | 12.18 | 11.63 | 11.97 | +1.44% | 19,342,340 |
| 2026-03-13 | 11.98 | 12.26 | 11.54 | 11.80 | +0.34% | 15,198,770 |
| 2026-03-12 | 12.10 | 12.34 | 11.71 | 11.76 | -5.01% | 15,996,090 |
| 2026-03-11 | 12.05 | 12.55 | 12.00 | 12.38 | +2.91% | 18,461,551 |
| 2026-03-10 | 12.18 | 12.55 | 12.00 | 12.03 | -1.07% | 17,361,990 |
| 2026-03-09 | 11.39 | 12.34 | 11.22 | 12.16 | +4.20% | 19,611,029 |
| 2026-03-06 | 11.83 | 12.23 | 11.61 | 11.67 | -4.19% | 25,180,279 |
| 2026-03-05 | 12.23 | 12.59 | 11.75 | 12.18 | -2.87% | 19,816,820 |
| 2026-03-04 | 12.56 | 13.09 | 12.50 | 12.54 | +0.08% | 18,067,260 |
| 2026-03-03 | 12.40 | 12.85 | 11.74 | 12.53 | -3.98% | 23,757,490 |
| 2026-03-02 | 12.29 | 13.48 | 12.27 | 13.05 | +1.56% | 25,880,131 |
| 2026-02-27 | 13.20 | 13.45 | 12.68 | 12.85 | -3.60% | 24,940,740 |
| 2026-02-26 | 12.94 | 13.48 | 12.64 | 13.33 | +1.14% | 27,785,449 |
| 2026-02-25 | 13.51 | 13.57 | 13.04 | 13.18 | -1.86% | 22,497,020 |
| 2026-02-24 | 12.33 | 13.48 | 12.04 | 13.43 | +6.59% | 24,592,180 |
| 2026-02-23 | 13.12 | 13.20 | 12.11 | 12.60 | -6.25% | 29,562,410 |
| 2026-02-20 | 14.24 | 14.56 | 13.33 | 13.44 | -8.20% | 25,553,551 |
| 2026-02-19 | 13.96 | 14.66 | 13.51 | 14.64 | +3.10% | 19,686,391 |
| 2026-02-18 | 14.12 | 14.61 | 13.76 | 14.20 | -0.49% | 19,348,820 |
| 2026-02-17 | 14.12 | 14.46 | 13.34 | 14.27 | -0.28% | 26,562,551 |
| 2026-02-13 | 14.23 | 14.77 | 13.66 | 14.31 | +2.29% | 23,714,109 |
| 2026-02-12 | 16.52 | 16.54 | 13.97 | 13.99 | -10.15% | 35,991,922 |
| 2026-02-11 | 16.83 | 16.90 | 14.86 | 15.57 | -6.99% | 27,031,961 |
| 2026-02-10 | 17.43 | 17.77 | 16.73 | 16.74 | -5.32% | 16,379,070 |
| 2026-02-09 | 17.15 | 17.82 | 16.74 | 17.68 | +0.86% | 18,801,721 |
| 2026-02-06 | 15.75 | 17.88 | 15.47 | 17.53 | +18.13% | 32,154,240 |
| 2026-02-05 | 15.92 | 15.95 | 14.68 | 14.84 | -8.40% | 24,962,119 |
| 2026-02-04 | 17.64 | 17.66 | 15.18 | 16.20 | -9.40% | 28,647,520 |
| 2026-02-03 | 17.07 | 17.96 | 16.35 | 17.88 | +8.50% | 25,137,010 |
| 2026-02-02 | 17.27 | 17.42 | 16.37 | 16.48 | -5.72% | 21,558,301 |
| 2026-01-30 | 18.47 | 19.13 | 17.33 | 17.48 | -7.61% | 25,697,170 |
| 2026-01-29 | 19.78 | 20.07 | 18.13 | 18.92 | -7.62% | 28,477,109 |
| 2026-01-28 | 19.41 | 20.93 | 19.01 | 20.48 | +6.67% | 29,799,859 |
| 2026-01-27 | 18.55 | 19.32 | 17.68 | 19.20 | +4.35% | 25,061,311 |
| 2026-01-26 | 19.50 | 20.07 | 18.27 | 18.40 | -6.93% | 22,262,230 |
| 2026-01-23 | 20.82 | 20.84 | 19.40 | 19.77 | -4.22% | 24,149,750 |
| 2026-01-22 | 20.35 | 21.06 | 19.77 | 20.64 | +4.51% | 33,790,246 |
| 2026-01-21 | 20.16 | 21.15 | 18.43 | 19.75 | +3.95% | 51,293,680 |
| 2026-01-20 | 19.39 | 20.08 | 18.89 | 19.00 | -5.89% | 28,057,480 |
| 2026-01-16 | 19.44 | 20.55 | 18.86 | 20.19 | +6.83% | 34,906,406 |
| 2026-01-15 | 19.84 | 19.92 | 18.83 | 18.90 | -4.69% | 22,967,850 |
| 2026-01-14 | 18.99 | 19.99 | 18.47 | 19.83 | +3.12% | 19,538,260 |
| 2026-01-13 | 20.08 | 20.30 | 19.07 | 19.23 | -2.48% | 19,691,561 |
| 2026-01-12 | 20.32 | 20.43 | 19.52 | 19.72 | -3.85% | 25,991,109 |
| 2026-01-09 | 21.49 | 22.29 | 20.32 | 20.51 | +4.27% | 51,357,078 |
| 2026-01-08 | 19.18 | 19.98 | 18.72 | 19.67 | +1.03% | 23,624,711 |
| 2026-01-07 | 18.95 | 20.27 | 18.48 | 19.47 | -0.51% | 34,849,832 |
| 2026-01-06 | 19.58 | 20.22 | 18.17 | 19.57 | +4.21% | 51,438,953 |
| 2026-01-05 | 17.95 | 19.55 | 17.34 | 18.78 | +15.14% | 68,574,547 |
| 2026-01-02 | 14.56 | 16.47 | 14.32 | 16.31 | +15.10% | 31,101,270 |
| 2025-12-31 | 14.31 | 14.43 | 13.98 | 14.17 | -0.98% | 16,899,500 |
| 2025-12-30 | 14.63 | 14.74 | 14.07 | 14.31 | -1.17% | 19,445,400 |
| 2025-12-29 | 14.31 | 15.29 | 14.29 | 14.48 | -2.49% | 26,422,471 |
| 2025-12-26 | 15.89 | 15.89 | 14.76 | 14.85 | -7.65% | 24,899,600 |
| 2025-12-24 | 15.96 | 16.13 | 15.53 | 16.08 | +0.69% | 10,249,600 |
| 2025-12-23 | 16.15 | 16.31 | 15.77 | 15.97 | -2.80% | 17,835,340 |
| 2025-12-22 | 16.54 | 17.25 | 16.16 | 16.43 | +2.24% | 24,591,900 |
| 2025-12-19 | 15.99 | 16.61 | 15.94 | 16.07 | +1.77% | 28,175,631 |
| 2025-12-18 | 16.48 | 16.83 | 15.65 | 15.79 | +0.38% | 19,272,150 |
| 2025-12-17 | 17.08 | 17.25 | 15.69 | 15.73 | -8.12% | 22,147,160 |
| 2025-12-16 | 17.11 | 17.60 | 16.61 | 17.12 | -1.67% | 20,564,570 |
| 2025-12-15 | 18.68 | 18.71 | 17.37 | 17.41 | -5.07% | 21,888,170 |
| 2025-12-12 | 20.84 | 20.90 | 18.33 | 18.34 | -13.57% | 28,677,000 |
| 2025-12-11 | 19.87 | 21.26 | 18.81 | 21.22 | +4.43% | 22,399,141 |
| 2025-12-10 | 20.62 | 21.11 | 19.77 | 20.32 | -4.69% | 22,478,949 |
| 2025-12-09 | 20.90 | 21.95 | 20.62 | 21.32 | -1.11% | 16,250,040 |
| 2025-12-08 | 22.35 | 22.96 | 20.86 | 21.56 | +0.79% | 24,333,160 |
| 2025-12-05 | 22.34 | 22.42 | 21.30 | 21.39 | -6.39% | 25,834,750 |
| 2025-12-04 | 20.01 | 23.35 | 19.50 | 22.85 | +13.46% | 42,614,594 |
| 2025-12-03 | 18.75 | 20.32 | 18.21 | 20.14 | +6.50% | 25,902,830 |
| 2025-12-02 | 18.46 | 19.65 | 18.41 | 18.91 | +4.59% | 19,300,250 |
| 2025-12-01 | 19.28 | 19.33 | 18.05 | 18.08 | -9.60% | 20,438,900 |
| 2025-11-28 | 19.42 | 20.29 | 19.08 | 20.00 | +5.04% | 17,871,300 |
| 2025-11-26 | 19.06 | 19.25 | 18.20 | 19.04 | +1.66% | 19,868,539 |
| 2025-11-25 | 19.78 | 19.78 | 18.20 | 18.73 | -6.07% | 21,529,510 |
| 2025-11-24 | 19.00 | 19.98 | 18.44 | 19.94 | +7.20% | 22,736,461 |
| 2025-11-21 | 19.02 | 19.02 | 16.96 | 18.60 | -0.53% | 24,848,520 |
| 2025-11-20 | 22.62 | 22.69 | 18.58 | 18.70 | -11.50% | 31,531,939 |
| 2025-11-19 | 22.09 | 22.15 | 20.44 | 21.13 | -1.90% | 23,102,789 |
| 2025-11-18 | 21.15 | 22.37 | 20.70 | 21.54 | +2.28% | 23,969,039 |
| 2025-11-17 | 22.30 | 22.55 | 20.56 | 21.06 | -6.19% | 24,986,230 |
| 2025-11-14 | 21.93 | 23.45 | 21.56 | 22.45 | -3.02% | 26,045,240 |
| 2025-11-13 | 25.57 | 25.57 | 22.77 | 23.15 | -10.82% | 27,631,881 |
| 2025-11-12 | 27.05 | 27.78 | 25.59 | 25.96 | -2.92% | 20,965,119 |
| 2025-11-11 | 28.00 | 28.13 | 26.40 | 26.74 | -5.94% | 20,087,529 |
| 2025-11-10 | 32.06 | 32.09 | 27.56 | 28.43 | -6.30% | 31,546,000 |
| 2025-11-07 | 29.65 | 30.50 | 26.77 | 30.34 | -6.53% | 42,361,262 |
| 2025-11-06 | 37.24 | 37.41 | 32.32 | 32.46 | -14.38% | 23,758,770 |
| 2025-11-05 | 38.22 | 39.35 | 37.21 | 37.91 | +6.40% | 14,542,450 |
| 2025-11-04 | 39.50 | 40.15 | 35.62 | 35.63 | -12.74% | 17,619,189 |
| 2025-11-03 | 43.74 | 43.99 | 40.39 | 40.83 | -9.00% | 15,378,670 |
| 2025-10-31 | 43.75 | 45.54 | 42.08 | 44.87 | +6.20% | 17,575,000 |
| 2025-10-30 | 41.99 | 44.37 | 40.70 | 42.25 | -2.13% | 14,854,250 |
| 2025-10-29 | 42.16 | 44.43 | 40.53 | 43.17 | +2.49% | 18,613,561 |
| 2025-10-28 | 39.76 | 44.48 | 39.17 | 42.12 | +8.81% | 32,305,061 |
| 2025-10-27 | 38.87 | 39.59 | 36.92 | 38.71 | +2.60% | 14,938,420 |
| 2025-10-24 | 39.00 | 40.30 | 37.50 | 37.73 | +0.45% | 23,940,910 |
| 2025-10-23 | 35.21 | 38.26 | 34.38 | 37.56 | +8.18% | 21,950,141 |
| 2025-10-22 | 38.72 | 38.90 | 32.69 | 34.72 | -9.51% | 39,024,320 |
| 2025-10-21 | 41.13 | 41.74 | 38.32 | 38.37 | -13.21% | 30,772,160 |
| 2025-10-20 | 46.40 | 46.40 | 43.41 | 44.21 | -0.09% | 15,883,790 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+45.67%). Pire mois : Nov (-51.02%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Nuscale Power Corp (SMR) ?
5.83 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SMR ?
Plus haut à 57.42 et plus bas à 5.44 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nuscale Power Corp ?
Historiquement, le mois le plus fort de SMR a été Mai (moyenne +45.67%) et le plus faible Nov (moyenne -51.02%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.