Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
3.860
-0.230 (-5.62%)
At close: Mar 16, 2026, 4:00 PM EDT
3.860
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.12 | 4.14 | 3.66 | 3.90 | - | -4.65% | 63,354 |
| 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 |
| Jan 28, 2026 | 5.93 | 6.60 | 5.81 | 6.46 | 6.46 | 10.62% | 131,416 |
| Jan 27, 2026 | 5.51 | 5.99 | 5.41 | 5.84 | 5.84 | 5.61% | 76,443 |
| Jan 26, 2026 | 5.85 | 5.85 | 5.41 | 5.53 | 5.53 | -4.16% | 92,341 |
| Jan 23, 2026 | 6.33 | 6.33 | 5.58 | 5.77 | 5.77 | -9.28% | 138,104 |
| Jan 22, 2026 | 6.06 | 6.60 | 6.00 | 6.36 | 6.36 | 6.53% | 151,568 |
| Jan 21, 2026 | 6.07 | 6.75 | 5.89 | 5.97 | 5.97 | -0.50% | 202,694 |
| Jan 20, 2026 | 5.41 | 6.40 | 5.38 | 6.00 | 6.00 | 6.95% | 266,349 |
| Jan 16, 2026 | 5.31 | 5.86 | 5.12 | 5.61 | 5.61 | 9.57% | 193,219 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.10 | 5.12 | 5.12 | - | 57,776 |
| Jan 14, 2026 | 5.10 | 5.25 | 5.07 | 5.12 | 5.12 | 0.39% | 52,745 |
| Jan 13, 2026 | 5.05 | 5.33 | 5.05 | 5.10 | 5.10 | 0.99% | 73,568 |
| Jan 12, 2026 | 5.01 | 5.11 | 4.96 | 5.05 | 5.05 | -0.20% | 64,738 |
| Jan 9, 2026 | 5.20 | 5.29 | 5.06 | 5.06 | 5.06 | -2.69% | 38,196 |
| Jan 8, 2026 | 5.21 | 5.39 | 5.13 | 5.20 | 5.20 | 1.76% | 53,680 |
| Jan 7, 2026 | 5.08 | 5.32 | 5.07 | 5.11 | 5.11 | 0.59% | 50,138 |
| Jan 6, 2026 | 5.40 | 5.52 | 5.07 | 5.08 | 5.08 | -4.87% | 46,879 |
| Jan 5, 2026 | 5.30 | 5.50 | 5.10 | 5.34 | 5.34 | 0.75% | 41,848 |
| Jan 2, 2026 | 5.13 | 5.44 | 4.80 | 5.30 | 5.30 | 4.13% | 43,179 |