Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
1.550
+0.380 (32.48%)
At close: Aug 8, 2025, 4:00 PM
1.370
-0.180 (-11.61%)
After-hours: Aug 8, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.63 | 1.75 | 1.28 | 1.55 | 1.55 | 32.48% | 75,048,429 |
| 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 |
| Jul 29, 2025 | 1.26 | 1.34 | 1.14 | 1.19 | 1.19 | -7.03% | 208,227 |
| Jul 28, 2025 | 1.32 | 1.36 | 1.27 | 1.28 | 1.28 | -0.78% | 84,245 |
| Jul 25, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 61,994 |
| Jul 24, 2025 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -4.35% | 73,595 |
| Jul 23, 2025 | 1.44 | 1.49 | 1.33 | 1.38 | 1.38 | -2.82% | 157,152 |
| Jul 22, 2025 | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -2.74% | 64,293 |
| Jul 21, 2025 | 1.50 | 1.52 | 1.37 | 1.46 | 1.46 | -2.67% | 131,872 |
| Jul 18, 2025 | 1.49 | 1.60 | 1.40 | 1.50 | 1.50 | 2.04% | 136,299 |
| Jul 17, 2025 | 1.59 | 1.63 | 1.45 | 1.47 | 1.47 | -6.37% | 140,484 |
| Jul 16, 2025 | 1.68 | 1.71 | 1.57 | 1.57 | 1.57 | -6.55% | 89,662 |
| Jul 15, 2025 | 1.65 | 1.75 | 1.63 | 1.68 | 1.68 | -1.18% | 35,278 |
| Jul 14, 2025 | 1.69 | 1.82 | 1.69 | 1.70 | 1.70 | 0.59% | 190,349 |
| Jul 11, 2025 | 1.73 | 1.79 | 1.69 | 1.69 | 1.69 | -0.29% | 82,703 |
| Jul 10, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 0.30% | 27,610 |
| Jul 9, 2025 | 1.71 | 1.79 | 1.68 | 1.69 | 1.69 | -1.17% | 85,155 |
| Jul 8, 2025 | 1.72 | 1.80 | 1.68 | 1.71 | 1.71 | -1.72% | 41,290 |
| Jul 7, 2025 | 1.80 | 1.84 | 1.50 | 1.74 | 1.74 | -3.33% | 190,772 |
| Jul 3, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 1.12% | 47,833 |
| Jul 2, 2025 | 1.96 | 1.99 | 1.78 | 1.78 | 1.78 | -9.18% | 363,729 |
| Jul 1, 2025 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -2.97% | 40,817 |
| Jun 30, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 44,181 |
| Jun 27, 2025 | 2.05 | 2.08 | 1.92 | 2.03 | 2.03 | -2.40% | 81,394 |
| Jun 26, 2025 | 1.96 | 2.16 | 1.96 | 2.08 | 2.08 | 5.05% | 156,168 |
| Jun 25, 2025 | 1.97 | 2.23 | 1.93 | 1.98 | 1.98 | -1.00% | 160,594 |
| Jun 24, 2025 | 2.04 | 2.04 | 1.91 | 2.00 | 2.00 | 0.50% | 37,988 |
| Jun 23, 2025 | 2.05 | 2.05 | 1.92 | 1.99 | 1.99 | -2.45% | 101,299 |
| Jun 20, 2025 | 1.93 | 2.14 | 1.93 | 2.04 | 2.04 | 4.62% | 156,311 |
| Jun 18, 2025 | 1.90 | 2.14 | 1.82 | 1.95 | 1.95 | 1.04% | 164,121 |
| Jun 17, 2025 | 1.90 | 1.97 | 1.85 | 1.93 | 1.93 | -0.52% | 99,205 |
| Jun 16, 2025 | 1.85 | 1.99 | 1.85 | 1.94 | 1.94 | 5.43% | 64,306 |
| Jun 13, 2025 | 1.84 | 1.90 | 1.81 | 1.84 | 1.84 | -1.60% | 24,365 |
| Jun 12, 2025 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -2.09% | 13,199 |
| Jun 11, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 8,633 |
| Jun 10, 2025 | 1.90 | 1.96 | 1.87 | 1.90 | 1.90 | - | 14,232 |
| Jun 9, 2025 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | - | 26,384 |
| Jun 6, 2025 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | - | 45,412 |
| Jun 5, 2025 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 16,799 |
| Jun 4, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 10,083 |
| Jun 3, 2025 | 2.02 | 2.05 | 1.97 | 1.99 | 1.99 | -1.49% | 18,317 |
| Jun 2, 2025 | 2.00 | 2.07 | 2.00 | 2.02 | 2.02 | 2.02% | 19,679 |
| May 30, 2025 | 1.93 | 2.08 | 1.92 | 1.98 | 1.98 | 1.54% | 172,329 |
| May 29, 2025 | 1.97 | 2.09 | 1.94 | 1.95 | 1.95 | -1.02% | 11,145 |