Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

NuScale Power Corporation Class A Common Stock (NY:SMR)

10.25 +0.67 (+6.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	10.34	11.26	9.960	10.25	42,403,024	+0.67(+6.99%)
Apr 13, 2026	9.060	9.650	8.850	9.580	25,316,462	+0.37(+4.02%)
Apr 10, 2026	9.500	9.720	9.170	9.210	19,091,544	-0.09(-0.97%)
Apr 09, 2026	9.620	9.845	9.280	9.300	19,945,992	-0.56(-5.68%)
Apr 08, 2026	9.820	10.21	9.650	9.860	29,359,162	+0.70(+7.64%)
Apr 07, 2026	9.980	10.06	9.140	9.160	36,243,612	-1.01(-9.93%)
Apr 06, 2026	10.10	10.51	10.05	10.17	17,809,276	+0.02(+0.20%)
Apr 02, 2026	9.920	10.35	9.655	10.15	26,380,292	-0.11(-1.07%)
Apr 01, 2026	10.90	10.99	10.11	10.26	23,216,058	-0.58(-5.35%)
Mar 31, 2026	10.33	10.92	10.24	10.84	19,398,720	+0.59(+5.76%)
Mar 30, 2026	10.48	10.70	10.01	10.25	20,815,632	-0.05(-0.49%)
Mar 27, 2026	10.76	10.80	10.15	10.30	21,049,814	-0.69(-6.28%)
Mar 26, 2026	11.39	11.61	10.93	10.99	16,137,242	-0.70(-5.99%)
Mar 25, 2026	11.77	12.00	11.51	11.69	12,972,990	+0.26(+2.27%)
Mar 24, 2026	11.52	11.61	11.15	11.43	17,887,606	-0.27(-2.31%)
Mar 23, 2026	11.54	12.10	11.33	11.70	18,106,076	+0.26(+2.27%)
Mar 20, 2026	11.86	12.05	11.18	11.44	31,826,342	-0.55(-4.59%)
Mar 19, 2026	11.73	12.16	11.39	11.99	19,297,004	-0.04(-0.33%)
Mar 18, 2026	12.10	12.45	11.97	12.03	15,747,991	-0.41(-3.30%)
Mar 17, 2026	12.32	12.70	11.92	12.44	22,262,948	+0.47(+3.93%)
Mar 16, 2026	11.97	12.18	11.63	11.97	19,332,190	+0.17(+1.44%)
Mar 13, 2026	11.98	12.26	11.54	11.80	15,198,819	+0.04(+0.34%)
Mar 12, 2026	12.10	12.34	11.71	11.76	15,959,085	-0.62(-5.01%)
Mar 11, 2026	12.05	12.55	12.00	12.38	18,427,266	+0.35(+2.91%)
Mar 10, 2026	12.18	12.55	12.00	12.03	17,274,842	-0.13(-1.07%)
Mar 09, 2026	11.39	12.34	11.22	12.16	19,577,056	+0.49(+4.20%)
Mar 06, 2026	11.83	12.23	11.61	11.67	25,180,366	-0.51(-4.19%)
Mar 05, 2026	12.23	12.59	11.75	12.18	19,772,720	-0.36(-2.87%)
Mar 04, 2026	12.56	13.09	12.50	12.54	18,011,684	+0.01(+0.08%)
Mar 03, 2026	12.40	12.85	11.74	12.53	23,030,068	-0.52(-3.98%)
Mar 02, 2026	12.29	13.48	12.27	13.05	25,843,596	+0.20(+1.56%)
Feb 27, 2026	13.20	13.45	12.68	12.85	24,940,784	-0.48(-3.60%)
Feb 26, 2026	12.94	13.48	12.64	13.33	26,981,128	+0.15(+1.14%)
Feb 25, 2026	13.51	13.57	13.04	13.18	22,404,188	-0.25(-1.86%)
Feb 24, 2026	12.33	13.48	12.04	13.43	24,546,570	+0.83(+6.59%)
Feb 23, 2026	13.12	13.20	12.11	12.60	29,471,348	-0.84(-6.25%)
Feb 20, 2026	14.24	14.56	13.33	13.44	25,553,716	-1.20(-8.20%)
Feb 19, 2026	13.96	14.66	13.51	14.64	19,619,568	+0.44(+3.10%)
Feb 18, 2026	14.11	14.61	13.76	14.20	19,283,424	-0.07(-0.49%)
Feb 17, 2026	14.12	14.46	13.34	14.27	26,532,260	-0.04(-0.28%)
Feb 13, 2026	14.23	14.77	13.66	14.31	23,714,180	+0.32(+2.29%)
Feb 12, 2026	16.52	16.54	13.97	13.99	35,743,116	-1.58(-10.15%)
Feb 11, 2026	16.83	16.90	14.86	15.57	26,979,570	-1.17(-6.99%)
Feb 10, 2026	17.43	17.77	16.73	16.74	16,232,766	-0.94(-5.32%)
Feb 09, 2026	17.15	17.82	16.74	17.68	18,764,480	+0.15(+0.86%)
Feb 06, 2026	15.75	17.88	15.47	17.53	32,154,238	+2.69(+18.13%)
Feb 05, 2026	15.92	15.95	14.68	14.84	24,774,030	-1.36(-8.40%)
Feb 04, 2026	17.64	17.66	15.18	16.20	28,542,084	-1.68(-9.40%)
Feb 03, 2026	17.07	17.96	16.35	17.88	25,083,448	+1.40(+8.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NuScale Power Corporation Class A Common Stock (NY:SMR)

Historical Prices