Skip to main content
Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.331
+0.011 (0.47%)
Nov 21, 2024, 11:22 AM EST - Market open

Spruce Power Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.262.342.232.322.321.75%34,001
Nov 19, 20242.282.312.202.282.28-0.44%35,713
Nov 18, 20242.272.342.222.292.29-0.87%29,031
Nov 15, 20242.232.422.232.312.310.87%66,733
Nov 14, 20242.262.442.172.292.29-8.03%180,951
Nov 13, 20242.322.592.322.492.496.41%99,048
Nov 12, 20242.382.422.322.342.34-3.31%54,370
Nov 11, 20242.402.452.322.422.42-0.41%39,411
Nov 8, 20242.402.512.402.432.43-0.41%27,770
Nov 7, 20242.362.482.352.442.443.39%33,431
Nov 6, 20242.452.502.362.362.36-4.84%46,746
Nov 5, 20242.452.512.432.482.48-18,060
Nov 4, 20242.482.522.472.482.48-1.20%19,700
Nov 1, 20242.532.532.492.512.51-0.40%14,492
Oct 31, 20242.542.572.472.522.52-1.18%20,663
Oct 30, 20242.532.652.532.552.55-0.78%32,280
Oct 29, 20242.542.642.542.572.570.39%29,167
Oct 28, 20242.522.572.472.562.562.40%27,566
Oct 25, 20242.512.542.492.502.50-1.19%28,327
Oct 24, 20242.512.562.502.532.530.40%21,303
Oct 23, 20242.562.572.512.522.52-1.18%20,525
Oct 22, 20242.512.552.512.552.551.19%38,597
Oct 21, 20242.592.592.522.522.52-3.45%22,351
Oct 18, 20242.642.652.602.612.61-59,463
Oct 17, 20242.662.742.612.612.61-3.33%34,787
Oct 16, 20242.642.772.622.702.702.66%53,871
Oct 15, 20242.622.702.612.632.631.94%36,537
Oct 14, 20242.722.722.582.582.58-5.84%32,293
Oct 11, 20242.692.812.692.742.742.62%23,371
Oct 10, 20242.742.742.642.672.67-3.61%42,689
Oct 9, 20242.793.002.762.772.77-2.12%17,077
Oct 8, 20242.753.052.752.832.832.17%57,821
Oct 7, 20242.802.892.762.772.77-2.46%24,979
Oct 4, 20242.752.852.682.842.848.81%102,445
Oct 3, 20242.732.872.612.612.61-5.78%72,861
Oct 2, 20242.782.872.762.772.77-1.77%25,342
Oct 1, 20242.852.902.762.822.82-0.70%47,856
Sep 30, 20242.912.922.762.842.84-0.70%31,117
Sep 27, 20242.742.892.742.862.865.54%87,168
Sep 26, 20242.702.802.602.712.71-32,316
Sep 25, 20242.642.772.632.712.711.50%28,771
Sep 24, 20242.612.802.532.672.673.49%63,944
Sep 23, 20242.592.642.562.582.58-0.39%18,583
Sep 20, 20242.572.662.522.592.59-41,960
Sep 19, 20242.572.692.502.592.591.17%58,492
Sep 18, 20242.602.742.512.562.56-2.29%49,518
Sep 17, 20242.702.712.562.622.62-2.24%35,844
Sep 16, 20242.702.782.662.682.680.37%16,624
Sep 13, 20242.642.822.642.672.671.91%39,617
Sep 12, 20242.822.862.622.622.62-8.07%59,716
Sep 11, 20242.852.882.762.852.851.06%15,507
Sep 10, 20242.852.882.752.822.82-0.70%18,214
Sep 9, 20242.642.882.642.842.846.77%23,397
Sep 6, 20242.712.782.632.662.66-2.21%33,788
Sep 5, 20242.882.882.722.722.72-4.23%103,274
Sep 4, 20242.882.952.822.842.84-1.39%13,755
Sep 3, 20242.932.952.862.882.88-3.03%36,651
Aug 30, 20243.033.072.852.972.97-1.00%49,652
Aug 29, 20243.023.072.993.003.00-0.99%36,919
Aug 28, 20243.013.052.973.033.030.33%32,174
Aug 27, 20242.993.032.993.023.02-20,083
Aug 26, 20242.983.052.983.023.020.67%19,901
Aug 23, 20243.003.022.983.003.001.01%25,281
Aug 22, 20243.033.032.972.972.97-1.33%58,000
Aug 21, 20243.053.052.963.013.01-0.99%80,731
Aug 20, 20243.163.163.003.043.04-3.49%21,299
Aug 19, 20242.993.172.993.153.154.30%39,061
Aug 16, 20243.043.102.983.023.02-1.63%55,054
Aug 15, 20243.183.183.013.073.07-8.08%106,142
Aug 14, 20243.123.353.113.343.343.41%59,089
Aug 13, 20243.083.233.043.233.233.86%16,327
Aug 12, 20243.043.113.013.113.112.30%22,734
Aug 9, 20243.083.083.023.043.04-1.94%15,833
Aug 8, 20243.013.113.013.103.101.97%36,536
Aug 7, 20243.063.093.013.043.04-1.30%27,766
Aug 6, 20243.193.223.053.083.08-2.22%16,591
Aug 5, 20243.143.222.983.153.15-7.08%80,610
Aug 2, 20243.413.443.363.393.39-1.74%33,907
Aug 1, 20243.423.453.363.453.450.88%28,346
Jul 31, 20243.433.433.363.423.420.88%10,998
Jul 30, 20243.363.393.363.393.390.30%14,901
Jul 29, 20243.363.433.363.383.38-0.88%14,850
Jul 26, 20243.403.443.373.413.410.89%7,320
Jul 25, 20243.433.433.363.383.38-0.88%17,820
Jul 24, 20243.603.603.413.413.41-5.01%26,906
Jul 23, 20243.553.603.513.593.59-0.28%9,526
Jul 22, 20243.533.603.383.603.601.98%18,834
Jul 19, 20243.443.583.403.533.531.73%13,247
Jul 18, 20243.303.513.303.473.475.15%33,035
Jul 17, 20243.283.373.173.303.301.54%35,587
Jul 16, 20243.183.283.163.253.252.20%23,883
Jul 15, 20243.253.293.143.183.18-3.34%34,373
Jul 12, 20243.223.323.173.293.291.54%59,756
Jul 11, 20243.143.303.143.243.242.21%52,480
Jul 10, 20243.143.243.103.173.17-33,972
Jul 9, 20243.103.303.063.173.172.26%54,893
Jul 8, 20243.203.293.083.103.10-3.73%26,409
Jul 5, 20243.333.353.173.223.22-2.42%24,824
Jul 3, 20243.373.373.223.303.30-1.79%12,507
Jul 2, 20243.393.453.313.363.36-2.89%28,929