Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.860
-0.180 (-5.92%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.95 | 3.06 | 2.78 | 2.86 | 2.86 | -5.92% | 155,614 |
| Oct 7, 2025 | 3.20 | 3.23 | 2.90 | 3.04 | 3.04 | -4.40% | 122,804 |
| Oct 6, 2025 | 2.94 | 3.38 | 2.88 | 3.18 | 3.18 | 10.42% | 294,037 |
| Oct 3, 2025 | 2.66 | 2.92 | 2.60 | 2.88 | 2.88 | 9.09% | 141,952 |
| Oct 2, 2025 | 2.41 | 2.67 | 2.35 | 2.64 | 2.64 | 7.76% | 106,900 |
| Oct 1, 2025 | 2.45 | 2.52 | 2.36 | 2.45 | 2.45 | - | 330,266 |
| Sep 30, 2025 | 2.30 | 2.74 | 2.27 | 2.45 | 2.45 | 8.89% | 398,210 |
| Sep 29, 2025 | 2.06 | 2.35 | 2.03 | 2.25 | 2.25 | 8.17% | 204,875 |
| Sep 26, 2025 | 1.84 | 2.08 | 1.81 | 2.08 | 2.08 | 14.92% | 704,002 |
| Sep 25, 2025 | 1.70 | 1.83 | 1.64 | 1.81 | 1.81 | 6.47% | 98,244 |
| Sep 24, 2025 | 1.59 | 1.73 | 1.59 | 1.70 | 1.70 | 6.92% | 100,724 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -8.62% | 150,170 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | -1.14% | 23,631 |
| Sep 19, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -3.83% | 76,835 |
| Sep 18, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 3.98% | 80,347 |
| Sep 17, 2025 | 1.78 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 71,571 |
| Sep 16, 2025 | 1.68 | 1.83 | 1.66 | 1.81 | 1.81 | 6.47% | 164,073 |
| Sep 15, 2025 | 1.66 | 1.72 | 1.60 | 1.70 | 1.70 | 3.03% | 91,420 |
| Sep 12, 2025 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.20% | 64,096 |
| Sep 11, 2025 | 1.59 | 1.71 | 1.58 | 1.67 | 1.67 | 3.73% | 248,802 |
| Sep 10, 2025 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | 63,850 |
| Sep 9, 2025 | 1.53 | 1.64 | 1.53 | 1.59 | 1.59 | 3.25% | 125,887 |
| Sep 8, 2025 | 1.54 | 1.59 | 1.47 | 1.54 | 1.54 | 0.65% | 60,138 |
| Sep 5, 2025 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 74,995 |
| Sep 4, 2025 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 68,419 |
| Sep 3, 2025 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | -1.30% | 55,664 |
| Sep 2, 2025 | 1.48 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 124,957 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.68% | 19,110 |
| Aug 28, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 28,252 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 64,995 |
| Aug 26, 2025 | 1.47 | 1.56 | 1.45 | 1.54 | 1.54 | 6.21% | 188,303 |
| Aug 25, 2025 | 1.44 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 84,470 |
| Aug 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 94,349 |
| Aug 21, 2025 | 1.39 | 1.44 | 1.35 | 1.42 | 1.42 | 1.43% | 104,108 |
| Aug 20, 2025 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -4.76% | 95,305 |
| Aug 19, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 4.26% | 283,904 |
| Aug 18, 2025 | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 311,586 |
| Aug 15, 2025 | 1.33 | 1.45 | 1.32 | 1.40 | 1.40 | - | 317,297 |
| Aug 14, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 259,080 |
| Aug 13, 2025 | 1.35 | 1.44 | 1.33 | 1.42 | 1.42 | 2.90% | 282,161 |
| Aug 12, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | -4.83% | 749,776 |
| Aug 11, 2025 | 1.51 | 1.53 | 1.39 | 1.45 | 1.45 | -6.45% | 1,423,282 |
| Aug 8, 2025 | 1.63 | 1.75 | 1.28 | 1.55 | 1.55 | 32.48% | 75,404,852 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -2.50% | 75,482 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 12,308 |
| Aug 5, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 115,932 |
| Aug 4, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 45,000 |
| Aug 1, 2025 | 1.23 | 1.26 | 1.14 | 1.18 | 1.18 | -7.09% | 149,516 |
| Jul 31, 2025 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | - | 68,975 |
| Jul 30, 2025 | 1.18 | 1.30 | 1.18 | 1.27 | 1.27 | 6.72% | 286,309 |