Skip to main content
Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.120
-0.290 (-12.03%)
At close: Apr 1, 2025, 4:00 PM
2.100
-0.020 (-0.94%)
After-hours: Apr 1, 2025, 7:51 PM EDT

Spruce Power Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.342.342.082.122.12-12.03%56,017
Mar 31, 20252.412.472.332.412.41-2.43%37,038
Mar 28, 20252.422.602.422.472.471.23%24,877
Mar 27, 20252.452.802.412.442.44-2.01%83,618
Mar 26, 20252.652.922.412.492.49-3.11%105,893
Mar 25, 20252.452.772.422.572.573.63%89,246
Mar 24, 20252.422.582.422.482.482.90%38,558
Mar 21, 20252.522.642.412.412.41-6.23%41,926
Mar 20, 20252.572.692.502.572.570.39%39,415
Mar 19, 20252.432.822.432.562.563.64%72,925
Mar 18, 20252.452.612.452.472.47-18,142
Mar 17, 20252.532.772.422.472.47-3.89%63,833
Mar 14, 20252.512.612.482.572.575.33%16,948
Mar 13, 20252.392.642.392.442.440.83%41,839
Mar 12, 20252.442.552.372.422.42-0.82%27,400
Mar 11, 20252.382.502.382.442.442.09%8,788
Mar 10, 20252.532.692.392.392.39-5.16%64,952
Mar 7, 20252.463.002.412.522.522.02%93,155
Mar 6, 20252.572.722.402.472.47-5.73%26,635
Mar 5, 20252.442.712.392.622.625.22%32,554
Mar 4, 20252.372.592.362.492.493.32%20,873
Mar 3, 20252.422.572.412.412.41-1.63%31,294
Feb 28, 20252.432.532.372.452.452.08%31,353
Feb 27, 20252.382.452.382.402.40-0.83%17,387
Feb 26, 20252.432.472.392.422.42-0.41%36,012
Feb 25, 20252.482.522.402.432.43-2.41%33,115
Feb 24, 20252.492.552.482.492.49-1.19%29,452
Feb 21, 20252.522.602.482.522.52-0.79%30,310
Feb 20, 20252.512.592.512.542.540.79%18,379
Feb 19, 20252.562.652.522.522.52-1.18%14,426
Feb 18, 20252.502.642.502.552.550.79%33,833
Feb 14, 20252.492.642.492.532.530.80%34,508
Feb 13, 20252.482.602.452.512.512.03%34,632
Feb 12, 20252.502.582.442.462.46-2.77%14,400
Feb 11, 20252.532.542.502.532.53-17,996
Feb 10, 20252.552.602.532.532.53-0.39%14,603
Feb 7, 20252.502.602.502.542.54-9,390
Feb 6, 20252.602.662.532.542.54-2.31%19,816
Feb 5, 20252.612.732.522.602.601.17%32,044
Feb 4, 20252.702.702.522.572.57-1.15%38,023
Feb 3, 20252.542.662.542.602.60-1.14%23,677
Jan 31, 20252.692.772.622.632.63-1.13%17,063
Jan 30, 20252.612.752.612.662.661.14%23,047
Jan 29, 20252.642.762.602.632.63-1.50%36,074
Jan 28, 20252.702.742.652.672.67-1.48%21,812
Jan 27, 20252.702.762.662.712.71-2.17%38,433
Jan 24, 20252.732.812.732.772.770.36%27,890
Jan 23, 20252.712.842.712.762.761.10%17,961
Jan 22, 20252.852.952.712.732.73-5.86%27,318
Jan 21, 20252.843.052.832.902.902.47%28,682