Skip to main content
Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.930
+0.130 (4.64%)
At close: Dec 20, 2024, 4:00 PM
2.720
-0.210 (-7.17%)
After-hours: Dec 20, 2024, 6:05 PM EST

Spruce Power Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.702.802.602.712.71-32,316
Sep 25, 20242.642.772.632.712.711.50%28,771
Sep 24, 20242.612.802.532.672.673.49%63,944
Sep 23, 20242.592.642.562.582.58-0.39%18,583
Sep 20, 20242.572.662.522.592.59-41,960
Sep 19, 20242.572.692.502.592.591.17%58,492
Sep 18, 20242.602.742.512.562.56-2.29%49,518
Sep 17, 20242.702.712.562.622.62-2.24%35,844
Sep 16, 20242.702.782.662.682.680.37%16,624
Sep 13, 20242.642.822.642.672.671.91%39,617
Sep 12, 20242.822.862.622.622.62-8.07%59,716
Sep 11, 20242.852.882.762.852.851.06%15,507
Sep 10, 20242.852.882.752.822.82-0.70%18,214
Sep 9, 20242.642.882.642.842.846.77%23,397
Sep 6, 20242.712.782.632.662.66-2.21%33,788
Sep 5, 20242.882.882.722.722.72-4.23%103,274
Sep 4, 20242.882.952.822.842.84-1.39%13,755
Sep 3, 20242.932.952.862.882.88-3.03%36,651
Aug 30, 20243.033.072.852.972.97-1.00%49,652
Aug 29, 20243.023.072.993.003.00-0.99%36,919
Aug 28, 20243.013.052.973.033.030.33%32,174
Aug 27, 20242.993.032.993.023.02-20,083
Aug 26, 20242.983.052.983.023.020.67%19,901
Aug 23, 20243.003.022.983.003.001.01%25,281
Aug 22, 20243.033.032.972.972.97-1.33%58,000
Aug 21, 20243.053.052.963.013.01-0.99%80,731
Aug 20, 20243.163.163.003.043.04-3.49%21,299
Aug 19, 20242.993.172.993.153.154.30%39,061
Aug 16, 20243.043.102.983.023.02-1.63%55,054
Aug 15, 20243.183.183.013.073.07-8.08%106,142
Aug 14, 20243.123.353.113.343.343.41%59,089
Aug 13, 20243.083.233.043.233.233.86%16,327
Aug 12, 20243.043.113.013.113.112.30%22,734
Aug 9, 20243.083.083.023.043.04-1.94%15,833
Aug 8, 20243.013.113.013.103.101.97%36,536
Aug 7, 20243.063.093.013.043.04-1.30%27,766
Aug 6, 20243.193.223.053.083.08-2.22%16,591
Aug 5, 20243.143.222.983.153.15-7.08%80,610
Aug 2, 20243.413.443.363.393.39-1.74%33,907
Aug 1, 20243.423.453.363.453.450.88%28,346