Spruce Power Holding Corporation Class A SPRU
NYSE · United States · Utilities
$1.58-0.13 (-7.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | -7.60% | $1.71 | $1.72 | $1.57 | 81.80K |
| 2026-09-30 | $1.71 | -4.47% | $1.77 | $1.81 | $1.71 | 69.10K |
| 2026-09-29 | $1.79 | -1.10% | $1.82 | $1.83 | $1.78 | 61.20K |
| 2026-09-28 | $1.81 | -6.70% | $1.94 | $1.94 | $1.78 | 103.90K |
| 2026-09-25 | $1.94 | -3.00% | $1.96 | $1.96 | $1.83 | 104.90K |
| 2026-09-24 | $2.00 | +4.17% | $2.01 | $2.10 | $1.93 | 197.10K |
| 2026-09-23 | $1.92 | -4.48% | $1.97 | $1.98 | $1.86 | 175.20K |
| 2026-09-22 | $2.01 | -1.47% | $2.10 | $2.12 | $1.96 | 303.10K |
| 2026-09-21 | $2.04 | +6.81% | $2.28 | $2.35 | $2.00 | 1.35M |
| 2026-09-18 | $1.91 | +17.18% | $1.75 | $2.00 | $1.75 | 546.00K |
| 2026-09-17 | $1.63 | 0.00% | $1.66 | $1.74 | $1.63 | 105.40K |
| 2026-09-16 | $1.63 | -1.21% | $1.79 | $1.97 | $1.63 | 450.10K |
| 2026-09-15 | $1.65 | +7.84% | $1.53 | $1.68 | $1.47 | 199.10K |
| 2026-09-14 | $1.53 | -6.71% | $1.63 | $1.63 | $1.51 | 79.50K |
| 2026-09-11 | $1.64 | -3.53% | $1.70 | $1.74 | $1.63 | 31.20K |
| 2026-09-10 | $1.70 | -0.58% | $1.71 | $1.74 | $1.68 | 82.50K |
| 2026-09-09 | $1.71 | -3.93% | $1.78 | $1.79 | $1.71 | 52.10K |
| 2026-09-08 | $1.78 | 0.00% | $1.77 | $1.90 | $1.76 | 68.30K |
| 2026-09-04 | $1.78 | +0.56% | $1.77 | $1.83 | $1.76 | 26.20K |
| 2026-09-03 | $1.77 | +1.72% | $1.75 | $1.81 | $1.75 | 22.40K |
| 2026-09-02 | $1.74 | -2.25% | $1.78 | $1.83 | $1.74 | 56.80K |
| 2026-09-01 | $1.78 | -4.30% | $1.86 | $1.87 | $1.77 | 43.40K |
| 2026-08-31 | $1.86 | -0.53% | $1.86 | $1.87 | $1.83 | 28.30K |
| 2026-08-28 | $1.87 | -0.53% | $1.88 | $1.92 | $1.85 | 20.90K |
| 2026-08-27 | $1.88 | -6.00% | $2.05 | $2.05 | $1.87 | 71.50K |
| 2026-08-26 | $2.00 | -6.54% | $2.14 | $2.16 | $2.00 | 66.10K |
| 2026-08-25 | $2.14 | +11.46% | $1.94 | $2.22 | $1.94 | 139.00K |
| 2026-08-24 | $1.92 | -1.54% | $1.96 | $1.96 | $1.90 | 49.20K |
| 2026-08-21 | $1.95 | +4.84% | $1.86 | $1.96 | $1.86 | 95.00K |
| 2026-08-20 | $1.86 | +1.09% | $1.82 | $1.93 | $1.82 | 44.00K |
| 2026-08-19 | $1.84 | -2.65% | $1.95 | $1.95 | $1.82 | 18.20K |
| 2026-08-18 | $1.89 | -0.53% | $1.88 | $1.94 | $1.86 | 39.20K |
| 2026-08-17 | $1.90 | +3.26% | $1.79 | $1.99 | $1.78 | 166.20K |
| 2026-08-14 | $1.84 | +0.55% | $1.92 | $1.99 | $1.82 | 225.00K |
| 2026-08-13 | $1.83 | -13.68% | $2.10 | $2.18 | $1.68 | 238.40K |
| 2026-08-12 | $2.12 | +1.44% | $2.14 | $2.19 | $1.95 | 126.70K |
| 2026-08-11 | $2.09 | -5.86% | $2.22 | $2.33 | $2.07 | 38.60K |
| 2026-08-10 | $2.22 | +2.30% | $2.17 | $2.26 | $2.16 | 14.40K |
| 2026-08-07 | $2.17 | -5.65% | $2.33 | $2.33 | $2.17 | 25.10K |
| 2026-08-06 | $2.30 | -3.77% | $2.35 | $2.35 | $2.27 | 12.00K |
| 2026-08-05 | $2.39 | +1.70% | $2.40 | $2.47 | $2.31 | 54.90K |
| 2026-08-04 | $2.35 | +10.85% | $2.17 | $2.39 | $2.15 | 58.70K |
| 2026-08-03 | $2.12 | +8.72% | $1.99 | $2.20 | $1.95 | 58.50K |
| 2026-07-31 | $1.95 | 0.00% | $1.95 | $2.00 | $1.91 | 18.00K |
| 2026-07-30 | $1.95 | -2.01% | $1.98 | $2.02 | $1.94 | 41.40K |
| 2026-07-29 | $1.99 | -5.24% | $2.13 | $2.13 | $1.94 | 55.10K |
| 2026-07-28 | $2.10 | -1.41% | $2.18 | $2.18 | $2.06 | 22.20K |
| 2026-07-27 | $2.13 | -1.84% | $2.17 | $2.18 | $2.05 | 52.20K |
| 2026-07-24 | $2.17 | -3.12% | $2.24 | $2.37 | $2.15 | 30.40K |
| 2026-07-23 | $2.24 | -1.75% | $2.23 | $2.30 | $2.19 | 17.00K |
| 2026-07-22 | $2.28 | -0.44% | $2.33 | $2.33 | $2.25 | 8.90K |
| 2026-07-21 | $2.29 | +0.88% | $2.28 | $2.37 | $2.24 | 26.40K |
| 2026-07-20 | $2.27 | -5.42% | $2.41 | $2.41 | $2.25 | 25.20K |
| 2026-07-17 | $2.40 | +3.90% | $2.30 | $2.44 | $2.27 | 24.50K |
| 2026-07-16 | $2.31 | -2.12% | $2.36 | $2.36 | $2.30 | 13.40K |
| 2026-07-15 | $2.36 | -0.84% | $2.42 | $2.42 | $2.36 | 18.30K |
| 2026-07-14 | $2.38 | +2.15% | $2.38 | $2.44 | $2.33 | 22.40K |
| 2026-07-13 | $2.33 | -2.92% | $2.40 | $2.41 | $2.33 | 16.90K |
| 2026-07-10 | $2.40 | 0.00% | $2.39 | $2.43 | $2.35 | 11.10K |
| 2026-07-09 | $2.40 | +1.27% | $2.39 | $2.44 | $2.33 | 36.00K |
| 2026-07-08 | $2.37 | -1.66% | $2.44 | $2.44 | $2.32 | 19.50K |
| 2026-07-07 | $2.41 | -2.43% | $2.46 | $2.50 | $2.34 | 49.30K |
| 2026-07-06 | $2.47 | +0.41% | $2.43 | $2.53 | $2.42 | 50.30K |
| 2026-07-02 | $2.46 | -3.91% | $2.59 | $2.60 | $2.44 | 36.10K |
| 2026-07-01 | $2.56 | -0.78% | $2.86 | $2.86 | $2.55 | 43.60K |
| 2026-06-30 | $2.58 | -2.27% | $2.63 | $2.66 | $2.58 | 19.40K |
| 2026-06-29 | $2.64 | -1.49% | $2.68 | $2.69 | $2.58 | 20.90K |
| 2026-06-26 | $2.68 | +4.28% | $2.55 | $2.68 | $2.55 | 34.40K |
| 2026-06-25 | $2.57 | -3.02% | $2.61 | $2.67 | $2.55 | 29.40K |
| 2026-06-24 | $2.65 | -2.57% | $2.71 | $2.73 | $2.65 | 28.00K |
| 2026-06-23 | $2.72 | -2.16% | $2.75 | $2.77 | $2.70 | 18.10K |
| 2026-06-22 | $2.78 | -4.14% | $2.90 | $2.95 | $2.75 | 29.00K |
| 2026-06-18 | $2.90 | 0.00% | $2.89 | $2.97 | $2.88 | 38.70K |
| 2026-06-17 | $2.90 | +3.57% | $2.83 | $2.96 | $2.73 | 75.50K |
| 2026-06-16 | $2.80 | -1.75% | $2.84 | $2.90 | $2.80 | 35.80K |
| 2026-06-15 | $2.85 | +0.35% | $2.82 | $2.95 | $2.82 | 62.50K |
| 2026-06-12 | $2.84 | -1.39% | $2.86 | $2.92 | $2.80 | 59.70K |
| 2026-06-11 | $2.88 | -2.37% | $2.99 | $3.01 | $2.86 | 45.30K |
| 2026-06-10 | $2.95 | -1.67% | $3.00 | $3.10 | $2.93 | 76.00K |
| 2026-06-09 | $3.00 | +7.14% | $2.78 | $3.09 | $2.78 | 66.70K |
| 2026-06-08 | $2.80 | +8.11% | $2.62 | $2.83 | $2.53 | 76.50K |
| 2026-06-05 | $2.59 | -9.12% | $2.81 | $2.81 | $2.58 | 83.10K |
| 2026-06-04 | $2.85 | +1.06% | $2.83 | $2.99 | $2.83 | 24.70K |
| 2026-06-03 | $2.82 | -2.76% | $2.92 | $2.93 | $2.81 | 33.40K |
| 2026-06-02 | $2.90 | 0.00% | $2.89 | $2.97 | $2.79 | 43.00K |
| 2026-06-01 | $2.90 | +0.69% | $2.85 | $2.97 | $2.75 | 44.80K |
| 2026-05-29 | $2.88 | +0.70% | $2.84 | $3.00 | $2.83 | 56.00K |
| 2026-05-28 | $2.86 | -0.69% | $2.86 | $2.91 | $2.84 | 45.20K |
| 2026-05-27 | $2.88 | -1.37% | $2.97 | $3.00 | $2.83 | 79.40K |
| 2026-05-26 | $2.92 | -3.63% | $2.97 | $3.11 | $2.92 | 65.90K |