Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
4.010
+0.010 (0.25%)
At close: Apr 10, 2026, 4:00 PM EDT
4.030
+0.020 (0.50%)
After-hours: Apr 10, 2026, 7:00 PM EDT
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.08 | 4.23 | 4.00 | 4.01 | 4.01 | 0.25% | 29,273 |
| Apr 9, 2026 | 4.07 | 4.11 | 3.93 | 4.00 | 4.00 | -0.74% | 31,457 |
| Apr 8, 2026 | 3.93 | 4.24 | 3.93 | 4.03 | 4.03 | 4.68% | 39,606 |
| Apr 7, 2026 | 4.16 | 4.23 | 3.85 | 3.85 | 3.85 | -6.78% | 24,620 |
| Apr 6, 2026 | 4.02 | 4.28 | 4.02 | 4.13 | 4.13 | 1.98% | 49,022 |
| Apr 2, 2026 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | -1.46% | 22,428 |
| Apr 1, 2026 | 4.16 | 4.30 | 4.06 | 4.11 | 4.11 | 0.24% | 29,563 |
| Mar 31, 2026 | 3.89 | 4.24 | 3.78 | 4.10 | 4.10 | 2.50% | 76,729 |
| Mar 30, 2026 | 3.98 | 4.10 | 3.84 | 4.00 | 4.00 | 0.50% | 68,185 |
| Mar 27, 2026 | 3.99 | 4.15 | 3.81 | 3.98 | 3.98 | -1.00% | 44,707 |
| Mar 26, 2026 | 3.93 | 4.17 | 3.92 | 4.02 | 4.02 | 2.55% | 28,536 |
| Mar 25, 2026 | 4.20 | 4.41 | 3.92 | 3.92 | 3.92 | -4.85% | 43,192 |
| Mar 24, 2026 | 4.24 | 4.37 | 4.09 | 4.12 | 4.12 | -1.44% | 33,022 |
| Mar 23, 2026 | 4.43 | 4.59 | 3.96 | 4.18 | 4.18 | -5.43% | 71,164 |
| Mar 20, 2026 | 4.00 | 4.42 | 4.00 | 4.42 | 4.42 | 13.04% | 144,067 |
| Mar 19, 2026 | 3.62 | 3.99 | 3.57 | 3.91 | 3.91 | 7.12% | 52,660 |
| Mar 18, 2026 | 3.81 | 3.82 | 3.57 | 3.65 | 3.65 | -2.41% | 37,108 |
| Mar 17, 2026 | 3.92 | 3.92 | 3.72 | 3.74 | 3.74 | -3.11% | 18,897 |
| Mar 16, 2026 | 4.12 | 4.14 | 3.66 | 3.86 | 3.86 | -5.62% | 64,708 |
| Mar 13, 2026 | 4.30 | 4.39 | 4.09 | 4.09 | 4.09 | -2.62% | 37,264 |
| Mar 12, 2026 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | 1.20% | 37,783 |
| Mar 11, 2026 | 4.09 | 4.34 | 4.09 | 4.15 | 4.15 | 0.24% | 36,716 |
| Mar 10, 2026 | 3.67 | 4.24 | 3.54 | 4.14 | 4.14 | 14.05% | 69,762 |
| Mar 9, 2026 | 3.36 | 3.69 | 3.36 | 3.63 | 3.63 | 4.91% | 61,887 |
| Mar 6, 2026 | 3.60 | 3.68 | 3.45 | 3.46 | 3.46 | -2.81% | 29,216 |
| Mar 5, 2026 | 3.78 | 3.79 | 3.56 | 3.56 | 3.56 | -4.81% | 15,081 |
| Mar 4, 2026 | 3.72 | 3.99 | 3.72 | 3.74 | 3.74 | 0.81% | 31,474 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.60 | 3.71 | 3.71 | -3.64% | 30,444 |
| Mar 2, 2026 | 3.90 | 4.08 | 3.81 | 3.85 | 3.85 | -4.47% | 73,939 |
| Feb 27, 2026 | 3.94 | 4.08 | 3.90 | 4.03 | 4.03 | -0.25% | 36,454 |
| Feb 26, 2026 | 4.09 | 4.21 | 3.90 | 4.04 | 4.04 | -1.94% | 41,593 |
| Feb 25, 2026 | 4.19 | 4.28 | 4.10 | 4.12 | 4.12 | -2.60% | 32,457 |
| Feb 24, 2026 | 4.16 | 4.41 | 4.06 | 4.23 | 4.23 | 1.68% | 59,509 |
| Feb 23, 2026 | 4.20 | 4.30 | 4.12 | 4.16 | 4.16 | -0.24% | 30,160 |
| Feb 20, 2026 | 4.22 | 4.33 | 4.05 | 4.17 | 4.17 | -1.18% | 34,041 |
| Feb 19, 2026 | 4.26 | 4.41 | 4.21 | 4.22 | 4.22 | -2.09% | 29,633 |
| Feb 18, 2026 | 4.39 | 4.60 | 4.27 | 4.31 | 4.31 | -1.82% | 41,263 |
| Feb 17, 2026 | 4.42 | 4.63 | 4.23 | 4.39 | 4.39 | -0.68% | 39,007 |
| Feb 13, 2026 | 3.97 | 4.66 | 3.97 | 4.42 | 4.42 | 10.22% | 92,139 |
| Feb 12, 2026 | 4.26 | 4.26 | 4.00 | 4.01 | 4.01 | -2.67% | 49,818 |
| Feb 11, 2026 | 4.54 | 4.64 | 4.12 | 4.12 | 4.12 | -8.44% | 78,326 |
| Feb 10, 2026 | 4.70 | 4.87 | 4.50 | 4.50 | 4.50 | -3.85% | 57,675 |
| Feb 9, 2026 | 4.91 | 4.97 | 4.59 | 4.68 | 4.68 | -4.68% | 53,484 |
| Feb 6, 2026 | 4.92 | 5.20 | 4.59 | 4.91 | 4.91 | 2.29% | 61,511 |
| Feb 5, 2026 | 5.12 | 5.31 | 4.80 | 4.80 | 4.80 | -7.16% | 92,468 |
| Feb 4, 2026 | 5.41 | 5.43 | 4.90 | 5.17 | 5.17 | -4.08% | 94,271 |
| Feb 3, 2026 | 5.65 | 5.80 | 5.34 | 5.39 | 5.39 | -5.44% | 58,818 |
| Feb 2, 2026 | 5.68 | 6.07 | 5.52 | 5.70 | 5.70 | 0.35% | 86,522 |
| Jan 30, 2026 | 6.01 | 6.20 | 5.56 | 5.68 | 5.68 | -7.19% | 103,942 |
| Jan 29, 2026 | 6.37 | 6.75 | 6.02 | 6.12 | 6.12 | -5.26% | 142,780 |