Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
3.320
-0.010 (-0.30%)
At close: May 1, 2026, 4:00 PM EDT
3.380
+0.060 (1.81%)
After-hours: May 1, 2026, 7:26 PM EDT
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.33 | 3.42 | 3.31 | 3.32 | 3.32 | -0.30% | 32,302 |
| Apr 30, 2026 | 3.34 | 3.44 | 3.33 | 3.33 | 3.33 | -0.89% | 26,602 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.27 | 3.36 | 3.36 | -2.89% | 38,874 |
| Apr 28, 2026 | 3.63 | 3.63 | 3.46 | 3.46 | 3.46 | -3.62% | 16,163 |
| Apr 27, 2026 | 3.57 | 3.64 | 3.37 | 3.59 | 3.59 | 0.56% | 66,898 |
| Apr 24, 2026 | 3.85 | 3.85 | 3.43 | 3.57 | 3.57 | -7.99% | 89,954 |
| Apr 23, 2026 | 4.02 | 4.18 | 3.86 | 3.88 | 3.88 | -5.13% | 45,808 |
| Apr 22, 2026 | 4.12 | 4.25 | 4.04 | 4.09 | 4.09 | 0.74% | 15,872 |
| Apr 21, 2026 | 4.23 | 4.26 | 4.05 | 4.06 | 4.06 | -4.47% | 47,133 |
| Apr 20, 2026 | 4.04 | 4.30 | 4.04 | 4.25 | 4.25 | 5.46% | 114,801 |
| Apr 17, 2026 | 4.12 | 4.20 | 3.89 | 4.03 | 4.03 | -1.95% | 43,571 |
| Apr 16, 2026 | 4.07 | 4.24 | 4.07 | 4.11 | 4.11 | 0.24% | 23,773 |
| Apr 15, 2026 | 4.14 | 4.25 | 4.01 | 4.10 | 4.10 | 1.23% | 61,508 |
| Apr 14, 2026 | 4.00 | 4.15 | 4.00 | 4.05 | 4.05 | 1.25% | 28,337 |
| Apr 13, 2026 | 4.02 | 4.15 | 4.00 | 4.00 | 4.00 | -0.25% | 22,930 |
| Apr 10, 2026 | 4.08 | 4.23 | 4.00 | 4.01 | 4.01 | 0.25% | 29,273 |
| Apr 9, 2026 | 4.07 | 4.11 | 3.93 | 4.00 | 4.00 | -0.74% | 31,457 |
| Apr 8, 2026 | 3.93 | 4.24 | 3.93 | 4.03 | 4.03 | 4.68% | 39,606 |
| Apr 7, 2026 | 4.16 | 4.23 | 3.85 | 3.85 | 3.85 | -6.78% | 24,620 |
| Apr 6, 2026 | 4.02 | 4.28 | 4.02 | 4.13 | 4.13 | 1.98% | 49,022 |
| Apr 2, 2026 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | -1.46% | 22,428 |
| Apr 1, 2026 | 4.16 | 4.30 | 4.06 | 4.11 | 4.11 | 0.24% | 29,563 |
| Mar 31, 2026 | 3.89 | 4.24 | 3.78 | 4.10 | 4.10 | 2.50% | 76,729 |
| Mar 30, 2026 | 3.98 | 4.10 | 3.84 | 4.00 | 4.00 | 0.50% | 68,185 |
| Mar 27, 2026 | 3.99 | 4.15 | 3.81 | 3.98 | 3.98 | -1.00% | 44,707 |
| Mar 26, 2026 | 3.93 | 4.17 | 3.92 | 4.02 | 4.02 | 2.55% | 28,536 |
| Mar 25, 2026 | 4.20 | 4.41 | 3.92 | 3.92 | 3.92 | -4.85% | 43,192 |
| Mar 24, 2026 | 4.24 | 4.37 | 4.09 | 4.12 | 4.12 | -1.44% | 33,022 |
| Mar 23, 2026 | 4.43 | 4.59 | 3.96 | 4.18 | 4.18 | -5.43% | 71,164 |
| Mar 20, 2026 | 4.00 | 4.42 | 4.00 | 4.42 | 4.42 | 13.04% | 144,067 |
| Mar 19, 2026 | 3.62 | 3.99 | 3.57 | 3.91 | 3.91 | 7.12% | 52,660 |
| Mar 18, 2026 | 3.81 | 3.82 | 3.57 | 3.65 | 3.65 | -2.41% | 37,108 |
| Mar 17, 2026 | 3.92 | 3.92 | 3.72 | 3.74 | 3.74 | -3.11% | 18,897 |
| Mar 16, 2026 | 4.12 | 4.14 | 3.66 | 3.86 | 3.86 | -5.62% | 64,708 |
| 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 |