Skip to main content
Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.520
-0.020 (-0.79%)
Feb 21, 2025, 4:00 PM EST - Market closed

Spruce Power Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20252.832.972.802.832.83-0.35%23,054
Jan 16, 20252.792.892.782.842.841.43%31,653
Jan 15, 20252.832.882.722.802.802.19%59,588
Jan 14, 20252.822.942.712.742.74-2.49%39,576
Jan 13, 20252.932.932.802.812.81-5.07%44,272
Jan 10, 20253.063.092.942.962.96-5.43%37,134
Jan 8, 20253.053.182.893.133.131.29%50,777
Jan 7, 20253.103.143.053.093.09-0.32%29,162
Jan 6, 20253.133.232.963.103.10-0.64%68,649
Jan 3, 20253.153.213.083.123.120.97%44,601
Jan 2, 20252.963.232.963.093.094.04%80,308
Dec 31, 20242.943.142.942.972.97-2.94%89,578
Dec 30, 20242.993.112.933.063.060.33%57,612
Dec 27, 20242.863.112.813.053.055.54%146,826
Dec 26, 20242.822.942.812.892.890.35%100,490
Dec 24, 20242.922.992.732.882.88-1.71%84,339
Dec 23, 20242.932.982.872.932.93-55,244
Dec 20, 20242.763.052.762.932.934.64%85,005
Dec 19, 20242.692.862.692.802.805.26%44,271
Dec 18, 20242.852.982.642.662.66-7.32%91,505
Dec 17, 20242.803.042.752.872.872.87%92,012
Dec 16, 20242.743.042.742.792.792.57%96,788
Dec 13, 20242.642.892.642.722.721.87%93,297
Dec 12, 20242.712.762.672.672.67-3.26%40,758
Dec 11, 20242.692.912.692.762.761.85%83,915
Dec 10, 20242.772.772.672.712.71-0.73%23,210
Dec 9, 20242.742.852.682.732.73-1.44%34,688
Dec 6, 20242.922.982.752.772.77-5.78%65,437
Dec 5, 20243.043.252.902.942.94-4.23%216,912
Dec 4, 20242.723.172.703.073.0712.04%189,320
Dec 3, 20242.542.842.532.742.749.16%180,297
Dec 2, 20242.552.692.482.512.51-1.57%98,460
Nov 29, 20242.402.552.402.552.556.25%26,975
Nov 27, 20242.272.442.242.402.404.35%105,138
Nov 26, 20242.362.382.262.302.30-0.86%219,997
Nov 25, 20242.282.452.282.322.321.31%80,774
Nov 22, 20242.302.352.252.292.29-1.72%46,311
Nov 21, 20242.332.402.312.332.330.43%59,790
Nov 20, 20242.262.342.232.322.321.75%34,001
Nov 19, 20242.282.312.202.282.28-0.44%35,713
Nov 18, 20242.272.342.222.292.29-0.87%29,031
Nov 15, 20242.232.422.232.312.310.87%66,733
Nov 14, 20242.262.442.172.292.29-8.03%180,951
Nov 13, 20242.322.592.322.492.496.41%99,048
Nov 12, 20242.382.422.322.342.34-3.31%54,370
Nov 11, 20242.402.452.322.422.42-0.41%39,411
Nov 8, 20242.402.512.402.432.43-0.41%27,770
Nov 7, 20242.362.482.352.442.443.39%33,431
Nov 6, 20242.452.502.362.362.36-4.84%46,746
Nov 5, 20242.452.512.432.482.48-18,060
Nov 4, 20242.482.522.472.482.48-1.20%19,700
Nov 1, 20242.532.532.492.512.51-0.40%14,492
Oct 31, 20242.542.572.472.522.52-1.18%20,663
Oct 30, 20242.532.652.532.552.55-0.78%32,280
Oct 29, 20242.542.642.542.572.570.39%29,167
Oct 28, 20242.522.572.472.562.562.40%27,566
Oct 25, 20242.512.542.492.502.50-1.19%28,327
Oct 24, 20242.512.562.502.532.530.40%21,303
Oct 23, 20242.562.572.512.522.52-1.18%20,525
Oct 22, 20242.512.552.512.552.551.19%38,597
Oct 21, 20242.592.592.522.522.52-3.45%22,351
Oct 18, 20242.642.652.602.612.61-59,463
Oct 17, 20242.662.742.612.612.61-3.33%34,787
Oct 16, 20242.642.772.622.702.702.66%53,871
Oct 15, 20242.622.702.612.632.631.94%36,537
Oct 14, 20242.722.722.582.582.58-5.84%32,293
Oct 11, 20242.692.812.692.742.742.62%23,371
Oct 10, 20242.742.742.642.672.67-3.61%42,689
Oct 9, 20242.793.002.762.772.77-2.12%17,077
Oct 8, 20242.753.052.752.832.832.17%57,821
Oct 7, 20242.802.892.762.772.77-2.46%24,979
Oct 4, 20242.752.852.682.842.848.81%102,445
Oct 3, 20242.732.872.612.612.61-5.78%72,861
Oct 2, 20242.782.872.762.772.77-1.77%25,342
Oct 1, 20242.852.902.762.822.82-0.70%47,856
Sep 30, 20242.912.922.762.842.84-0.70%31,117
Sep 27, 20242.742.892.742.862.865.54%87,168