Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.480
-0.030 (-1.20%)
Nov 4, 2024, 4:00 PM EST - Market closed
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.48 | 2.52 | 2.47 | 2.48 | 2.48 | -1.20% | 19,421 |
| Nov 1, 2024 | 2.53 | 2.53 | 2.49 | 2.51 | 2.51 | -0.40% | 14,492 |
| Oct 31, 2024 | 2.54 | 2.57 | 2.47 | 2.52 | 2.52 | -1.18% | 20,663 |
| Oct 30, 2024 | 2.53 | 2.65 | 2.53 | 2.55 | 2.55 | -0.78% | 32,280 |
| Oct 29, 2024 | 2.54 | 2.64 | 2.54 | 2.57 | 2.57 | 0.39% | 29,167 |
| Oct 28, 2024 | 2.52 | 2.57 | 2.47 | 2.56 | 2.56 | 2.40% | 27,566 |
| Oct 25, 2024 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | -1.19% | 28,327 |
| Oct 24, 2024 | 2.51 | 2.56 | 2.50 | 2.53 | 2.53 | 0.40% | 21,303 |
| Oct 23, 2024 | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | -1.18% | 20,525 |
| Oct 22, 2024 | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | 1.19% | 38,597 |
| Oct 21, 2024 | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | -3.45% | 22,351 |
| Oct 18, 2024 | 2.64 | 2.65 | 2.60 | 2.61 | 2.61 | - | 59,463 |
| Oct 17, 2024 | 2.66 | 2.74 | 2.61 | 2.61 | 2.61 | -3.33% | 34,787 |
| Oct 16, 2024 | 2.64 | 2.77 | 2.62 | 2.70 | 2.70 | 2.66% | 53,871 |
| Oct 15, 2024 | 2.62 | 2.70 | 2.61 | 2.63 | 2.63 | 1.94% | 36,537 |
| Oct 14, 2024 | 2.72 | 2.72 | 2.58 | 2.58 | 2.58 | -5.84% | 32,293 |
| Oct 11, 2024 | 2.69 | 2.81 | 2.69 | 2.74 | 2.74 | 2.62% | 23,371 |
| Oct 10, 2024 | 2.74 | 2.74 | 2.64 | 2.67 | 2.67 | -3.61% | 42,689 |
| Oct 9, 2024 | 2.79 | 3.00 | 2.76 | 2.77 | 2.77 | -2.12% | 17,077 |
| Oct 8, 2024 | 2.75 | 3.05 | 2.75 | 2.83 | 2.83 | 2.17% | 57,821 |
| Oct 7, 2024 | 2.80 | 2.89 | 2.76 | 2.77 | 2.77 | -2.46% | 24,979 |
| Oct 4, 2024 | 2.75 | 2.85 | 2.68 | 2.84 | 2.84 | 8.81% | 102,445 |
| Oct 3, 2024 | 2.73 | 2.87 | 2.61 | 2.61 | 2.61 | -5.78% | 72,861 |
| Oct 2, 2024 | 2.78 | 2.87 | 2.76 | 2.77 | 2.77 | -1.77% | 25,342 |
| Oct 1, 2024 | 2.85 | 2.90 | 2.76 | 2.82 | 2.82 | -0.70% | 47,856 |
| Sep 30, 2024 | 2.91 | 2.92 | 2.76 | 2.84 | 2.84 | -0.70% | 31,117 |
| Sep 27, 2024 | 2.74 | 2.89 | 2.74 | 2.86 | 2.86 | 5.54% | 87,168 |
| Sep 26, 2024 | 2.70 | 2.80 | 2.60 | 2.71 | 2.71 | - | 32,316 |
| Sep 25, 2024 | 2.64 | 2.77 | 2.63 | 2.71 | 2.71 | 1.50% | 28,771 |
| Sep 24, 2024 | 2.61 | 2.80 | 2.53 | 2.67 | 2.67 | 3.49% | 63,944 |
| Sep 23, 2024 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | -0.39% | 18,583 |
| Sep 20, 2024 | 2.57 | 2.66 | 2.52 | 2.59 | 2.59 | - | 41,960 |
| Sep 19, 2024 | 2.57 | 2.69 | 2.50 | 2.59 | 2.59 | 1.17% | 58,492 |
| Sep 18, 2024 | 2.60 | 2.74 | 2.51 | 2.56 | 2.56 | -2.29% | 49,518 |
| Sep 17, 2024 | 2.70 | 2.71 | 2.56 | 2.62 | 2.62 | -2.24% | 35,844 |
| Sep 16, 2024 | 2.70 | 2.78 | 2.66 | 2.68 | 2.68 | 0.37% | 16,624 |
| Sep 13, 2024 | 2.64 | 2.82 | 2.64 | 2.67 | 2.67 | 1.91% | 39,617 |
| Sep 12, 2024 | 2.82 | 2.86 | 2.62 | 2.62 | 2.62 | -8.07% | 59,716 |
| Sep 11, 2024 | 2.85 | 2.88 | 2.76 | 2.85 | 2.85 | 1.06% | 15,507 |
| Sep 10, 2024 | 2.85 | 2.88 | 2.75 | 2.82 | 2.82 | -0.70% | 18,214 |
| Sep 9, 2024 | 2.64 | 2.88 | 2.64 | 2.84 | 2.84 | 6.77% | 23,397 |
| Sep 6, 2024 | 2.71 | 2.78 | 2.63 | 2.66 | 2.66 | -2.21% | 33,788 |
| Sep 5, 2024 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -4.23% | 103,274 |
| Sep 4, 2024 | 2.88 | 2.95 | 2.82 | 2.84 | 2.84 | -1.39% | 13,755 |
| Sep 3, 2024 | 2.93 | 2.95 | 2.86 | 2.88 | 2.88 | -3.03% | 36,651 |
| Aug 30, 2024 | 3.03 | 3.07 | 2.85 | 2.97 | 2.97 | -1.00% | 49,652 |
| Aug 29, 2024 | 3.02 | 3.07 | 2.99 | 3.00 | 3.00 | -0.99% | 36,919 |
| Aug 28, 2024 | 3.01 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 32,174 |
| Aug 27, 2024 | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | - | 20,083 |
| Aug 26, 2024 | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | 0.67% | 19,901 |
| Aug 23, 2024 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 1.01% | 25,281 |
| Aug 22, 2024 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | -1.33% | 58,000 |
| Aug 21, 2024 | 3.05 | 3.05 | 2.96 | 3.01 | 3.01 | -0.99% | 80,731 |
| Aug 20, 2024 | 3.16 | 3.16 | 3.00 | 3.04 | 3.04 | -3.49% | 21,299 |
| Aug 19, 2024 | 2.99 | 3.17 | 2.99 | 3.15 | 3.15 | 4.30% | 39,061 |
| Aug 16, 2024 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | -1.63% | 55,054 |
| Aug 15, 2024 | 3.18 | 3.18 | 3.01 | 3.07 | 3.07 | -8.08% | 106,142 |
| Aug 14, 2024 | 3.12 | 3.35 | 3.11 | 3.34 | 3.34 | 3.41% | 59,089 |
| Aug 13, 2024 | 3.08 | 3.23 | 3.04 | 3.23 | 3.23 | 3.86% | 16,327 |
| Aug 12, 2024 | 3.04 | 3.11 | 3.01 | 3.11 | 3.11 | 2.30% | 22,734 |
| Aug 9, 2024 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 15,833 |
| Aug 8, 2024 | 3.01 | 3.11 | 3.01 | 3.10 | 3.10 | 1.97% | 36,536 |
| Aug 7, 2024 | 3.06 | 3.09 | 3.01 | 3.04 | 3.04 | -1.30% | 27,766 |
| Aug 6, 2024 | 3.19 | 3.22 | 3.05 | 3.08 | 3.08 | -2.22% | 16,591 |
| Aug 5, 2024 | 3.14 | 3.22 | 2.98 | 3.15 | 3.15 | -7.08% | 80,610 |
| Aug 2, 2024 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -1.74% | 33,907 |
| Aug 1, 2024 | 3.42 | 3.45 | 3.36 | 3.45 | 3.45 | 0.88% | 28,346 |
| Jul 31, 2024 | 3.43 | 3.43 | 3.36 | 3.42 | 3.42 | 0.88% | 10,998 |
| Jul 30, 2024 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.30% | 14,901 |
| Jul 29, 2024 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 14,850 |
| Jul 26, 2024 | 3.40 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | 7,320 |
| Jul 25, 2024 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 17,820 |
| Jul 24, 2024 | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | -5.01% | 26,906 |
| Jul 23, 2024 | 3.55 | 3.60 | 3.51 | 3.59 | 3.59 | -0.28% | 9,526 |
| Jul 22, 2024 | 3.53 | 3.60 | 3.38 | 3.60 | 3.60 | 1.98% | 18,834 |
| Jul 19, 2024 | 3.44 | 3.58 | 3.40 | 3.53 | 3.53 | 1.73% | 13,247 |
| Jul 18, 2024 | 3.30 | 3.51 | 3.30 | 3.47 | 3.47 | 5.15% | 33,035 |
| Jul 17, 2024 | 3.28 | 3.37 | 3.17 | 3.30 | 3.30 | 1.54% | 35,587 |
| Jul 16, 2024 | 3.18 | 3.28 | 3.16 | 3.25 | 3.25 | 2.20% | 23,883 |
| Jul 15, 2024 | 3.25 | 3.29 | 3.14 | 3.18 | 3.18 | -3.34% | 34,373 |
| Jul 12, 2024 | 3.22 | 3.32 | 3.17 | 3.29 | 3.29 | 1.54% | 59,756 |
| Jul 11, 2024 | 3.14 | 3.30 | 3.14 | 3.24 | 3.24 | 2.21% | 52,480 |
| Jul 10, 2024 | 3.14 | 3.24 | 3.10 | 3.17 | 3.17 | - | 33,972 |
| Jul 9, 2024 | 3.10 | 3.30 | 3.06 | 3.17 | 3.17 | 2.26% | 54,893 |
| Jul 8, 2024 | 3.20 | 3.29 | 3.08 | 3.10 | 3.10 | -3.73% | 26,409 |
| Jul 5, 2024 | 3.33 | 3.35 | 3.17 | 3.22 | 3.22 | -2.42% | 24,824 |
| Jul 3, 2024 | 3.37 | 3.37 | 3.22 | 3.30 | 3.30 | -1.79% | 12,507 |
| Jul 2, 2024 | 3.39 | 3.45 | 3.31 | 3.36 | 3.36 | -2.89% | 28,929 |
| Jul 1, 2024 | 3.33 | 3.58 | 3.27 | 3.46 | 3.46 | -5.21% | 52,368 |
| Jun 28, 2024 | 3.40 | 3.68 | 3.30 | 3.65 | 3.65 | 5.49% | 66,542 |
| Jun 27, 2024 | 3.40 | 3.46 | 3.33 | 3.46 | 3.46 | 0.29% | 25,325 |
| Jun 26, 2024 | 3.40 | 3.49 | 3.34 | 3.45 | 3.45 | -0.58% | 33,750 |
| Jun 25, 2024 | 3.26 | 3.47 | 3.16 | 3.47 | 3.47 | 4.83% | 25,875 |
| Jun 24, 2024 | 3.11 | 3.40 | 3.09 | 3.31 | 3.31 | 4.09% | 17,394 |
| Jun 21, 2024 | 3.18 | 3.26 | 3.12 | 3.18 | 3.18 | -0.31% | 27,494 |
| Jun 20, 2024 | 3.07 | 3.35 | 3.04 | 3.19 | 3.19 | 1.27% | 73,823 |
| Jun 18, 2024 | 3.05 | 3.24 | 3.05 | 3.15 | 3.15 | 0.96% | 28,713 |
| Jun 17, 2024 | 3.19 | 3.21 | 2.94 | 3.12 | 3.12 | -5.17% | 123,909 |
| Jun 14, 2024 | 3.47 | 3.49 | 3.25 | 3.29 | 3.29 | -4.91% | 68,974 |
| Jun 13, 2024 | 3.49 | 3.58 | 3.41 | 3.46 | 3.46 | -1.14% | 15,516 |