NYSE · SMR · stock
NUSCALE POWER Corp (SMR) stock price history
Every NYSE trading session of NUSCALE POWER Corp from Mar 1, 2022 to Nov 12, 2026: 1,182 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMR adjusted close, 2022 to 2026
- $53.43
- All time high, 2025
- $27.78
- 52 week high, $4.28 low
- 1,182
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SMR key facts
- NUSCALE POWER Corp (SMR) closed at $4.82 on Nov 12, 2026 on NYSE.
- SMR's all time high close is $53.43, set on Oct 15, 2025; its all time low close is $1.92 on Jan 18, 2024.
- SMR's 52 week range is $4.28 to $27.78.
- SMR returned -81.4% over the year to Nov 12, 2026.
- Since Mar 1, 2022 SMR returned -52%, -14.5% a year compounded.
- SMR's deepest drawdown was -91.8% from Oct 15, 2025 to Nov 5, 2026.
- DataCedar holds 1,182 daily sessions of SMR history from Mar 1, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMR price chart, 2022 to 2026
SMR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.1% |
| 3 months | -49.7% |
| 6 months | -59.8% |
| Year to date | -66.3% |
| 1 year | -81.4% |
| 3 years | +130.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 1, 2022 | -52.1% |
| Compound annual growth, 4.7 years | -14.5% |
SMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.43 on Oct 15, 2025
- All time low close
- $1.92 on Jan 18, 2024
- 52 week high
- $27.78 on Nov 12, 2025
- 52 week low
- $4.28 on Nov 5, 2026
- Deepest drawdown
- -91.8% from Oct 15, 2025 to Nov 5, 2026, not yet recovered
- Best single session
- +40.0% on Oct 16, 2024
- Worst single session
- -34.9% on Mar 19, 2024
- Volatility, 1 year annualised
- 95.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +445%
- Worst calendar year
- 2023, -68%
SMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 1, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.56 | $22.29 | $4.28 | $4.82 | -66.0% | 6.9B | 218 |
| 2025 | $18.57 | $57.42 | $11.08 | $14.17 | -21.0% | 3.8B | 250 |
| 2024 | $3.24 | $32.30 | $1.88 | $17.93 | +445.0% | 1.7B | 252 |
| 2023 | $10.26 | $11.32 | $1.81 | $3.29 | -67.9% | 325.4M | 250 |
| 2022 | $10.05 | $15.85 | $8.87 | $10.26 | n/a | 164.5M | 212 |
SMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.82 | -14.2% |
| October 2026 | $5.62 | -28.9% |
| September 2026 | $7.90 | -14.8% |
| August 2026 | $9.27 | +10.1% |
| July 2026 | $8.42 | -16.1% |
| June 2026 | $10.03 | -20.8% |
| May 2026 | $12.67 | +1.7% |
| April 2026 | $12.46 | +14.9% |
| March 2026 | $10.84 | -15.6% |
| February 2026 | $12.85 | -26.5% |
| January 2026 | $17.48 | +23.4% |
| December 2025 | $14.17 | -29.1% |
About the SMR data
Daily bars. 1,182 sessions from Mar 1, 2022 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SMR share price history
