Skip to main content
Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
1.570
-0.010 (-0.63%)
May 14, 2025, 2:00 PM - Market open

Spruce Power Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20251.701.771.551.65-4.43%328,532
May 13, 20251.561.931.421.581.580.64%392,358
May 12, 20251.701.751.571.571.57-5.42%165,498
May 9, 20251.771.771.601.661.66-5.14%60,357
May 8, 20251.762.061.571.751.75-0.57%215,380
May 7, 20251.841.871.761.761.76-3.83%36,042
May 6, 20252.012.051.821.831.83-10.73%67,234
May 5, 20252.052.152.032.052.050.49%58,039
May 2, 20252.032.102.012.042.040.99%58,478
May 1, 20252.022.132.022.022.020.50%52,511
Apr 30, 20251.962.061.942.012.011.52%77,246
Apr 29, 20251.962.061.961.981.98-0.50%51,004
Apr 28, 20251.942.021.941.991.992.58%45,981
Apr 25, 20251.942.011.921.941.94-0.51%51,367
Apr 24, 20251.972.081.941.951.95-1.02%57,537
Apr 23, 20252.082.171.931.971.97-3.90%89,658
Apr 22, 20252.052.261.972.052.050.99%93,661
Apr 21, 20252.032.431.972.032.03-1.93%186,419
Apr 17, 20252.012.092.012.072.072.48%26,247
Apr 16, 20251.992.101.982.022.02-53,954
Apr 15, 20252.052.102.002.022.02-2.42%17,152
Apr 14, 20252.092.162.002.072.070.98%22,259
Apr 11, 20252.112.162.022.052.05-3.30%33,897
Apr 10, 20252.052.202.022.122.120.95%56,038
Apr 9, 20251.892.181.892.102.109.95%115,628
Apr 8, 20252.012.141.911.911.91-4.50%92,130
Apr 7, 20251.772.081.772.002.005.82%136,373
Apr 4, 20252.052.091.891.891.89-9.57%123,560
Apr 3, 20252.062.241.992.092.09-1.42%1,039,978
Apr 2, 20252.082.232.032.122.12-167,053
Apr 1, 20252.342.342.082.122.12-12.03%56,825
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