Spruce Power Holding Corporation (SPRU)

NYSE: SPRU · Real-Time Price · USD

2.090

-0.130 (-5.86%)

At close: Aug 11, 2026, 4:00 PM EDT

2.080

-0.010 (-0.46%)

After-hours: Aug 11, 2026, 7:10 PM EDT

Spruce Power Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.22	2.33	2.07	2.09	2.09	-5.86%	38,508
Aug 10, 2026	2.17	2.26	2.16	2.22	2.22	2.30%	14,354
Aug 7, 2026	2.33	2.33	2.17	2.17	2.17	-5.65%	25,149
Aug 6, 2026	2.35	2.35	2.27	2.30	2.30	-3.77%	12,045
Aug 5, 2026	2.40	2.47	2.31	2.39	2.39	1.70%	54,928
Aug 4, 2026	2.17	2.39	2.15	2.35	2.35	10.85%	58,720
Aug 3, 2026	1.99	2.20	1.95	2.12	2.12	8.72%	58,510
Jul 31, 2026	1.95	2.00	1.91	1.95	1.95	-	18,038
Jul 30, 2026	1.98	2.02	1.94	1.95	1.95	-2.01%	41,413
Jul 29, 2026	2.13	2.13	1.94	1.99	1.99	-5.24%	55,121
Jul 28, 2026	2.18	2.18	2.06	2.10	2.10	-1.41%	22,164
Jul 27, 2026	2.17	2.18	2.05	2.13	2.13	-1.84%	52,232
Jul 24, 2026	2.24	2.37	2.15	2.17	2.17	-3.13%	30,440
Jul 23, 2026	2.23	2.30	2.19	2.24	2.24	-1.75%	17,029
Jul 22, 2026	2.33	2.33	2.25	2.28	2.28	-0.44%	8,930
Jul 21, 2026	2.28	2.37	2.24	2.29	2.29	0.88%	26,367
Jul 20, 2026	2.41	2.41	2.25	2.27	2.27	-5.42%	25,136
Jul 17, 2026	2.30	2.44	2.27	2.40	2.40	3.90%	24,490
Jul 16, 2026	2.36	2.36	2.30	2.31	2.31	-2.12%	13,330
Jul 15, 2026	2.42	2.43	2.36	2.36	2.36	-0.84%	18,330
Jul 14, 2026	2.38	2.44	2.33	2.38	2.38	2.15%	22,439
Jul 13, 2026	2.40	2.41	2.33	2.33	2.33	-2.92%	16,625
Jul 10, 2026	2.39	2.43	2.35	2.40	2.40	-	11,067
Jul 9, 2026	2.39	2.44	2.33	2.40	2.40	1.27%	36,030
Jul 8, 2026	2.44	2.44	2.32	2.37	2.37	-1.66%	19,473
Jul 7, 2026	2.46	2.50	2.34	2.41	2.41	-2.43%	49,309
Jul 6, 2026	2.43	2.53	2.42	2.47	2.47	0.41%	50,275
Jul 2, 2026	2.59	2.60	2.45	2.46	2.46	-3.91%	36,082
Jul 1, 2026	2.86	2.86	2.55	2.56	2.56	-0.78%	43,577
Jun 30, 2026	2.63	2.66	2.58	2.58	2.58	-2.27%	18,892
Jun 29, 2026	2.68	2.70	2.58	2.64	2.64	-1.49%	20,916
Jun 26, 2026	2.55	2.68	2.55	2.68	2.68	4.28%	34,413
Jun 25, 2026	2.61	2.68	2.55	2.57	2.57	-3.02%	29,369
Jun 24, 2026	2.71	2.73	2.65	2.65	2.65	-2.57%	27,983
Jun 23, 2026	2.75	2.77	2.70	2.72	2.72	-2.16%	18,081
Jun 22, 2026	2.90	2.95	2.75	2.78	2.78	-4.14%	28,993
Jun 18, 2026	2.89	2.97	2.88	2.90	2.90	-	38,646
Jun 17, 2026	2.83	2.96	2.73	2.90	2.90	3.57%	75,481
Jun 16, 2026	2.84	2.91	2.80	2.80	2.80	-1.75%	35,329
Jun 15, 2026	2.82	2.95	2.82	2.85	2.85	0.35%	62,426
Jun 12, 2026	2.86	2.92	2.80	2.84	2.84	-1.39%	59,698
Jun 11, 2026	2.99	3.01	2.86	2.88	2.88	-2.37%	45,326
Jun 10, 2026	3.00	3.10	2.93	2.95	2.95	-1.67%	75,899
Jun 9, 2026	2.78	3.09	2.78	3.00	3.00	7.14%	66,586
Jun 8, 2026	2.62	2.83	2.53	2.80	2.80	8.11%	76,463
Jun 5, 2026	2.81	2.81	2.58	2.59	2.59	-9.12%	83,046
Jun 4, 2026	2.83	2.99	2.83	2.85	2.85	1.06%	24,139
Jun 3, 2026	2.92	2.93	2.81	2.82	2.82	-2.76%	33,381
Jun 2, 2026	2.89	2.97	2.79	2.90	2.90	-	42,967
Jun 1, 2026	2.85	2.97	2.75	2.90	2.90	0.69%	44,725