Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
1.630
+0.360 (28.35%)
At close: Nov 6, 2026, 4:00 PM EST
1.600
-0.030 (-1.84%)
After-hours: Nov 6, 2026, 7:59 PM EST
Spruce Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.27 | 1.63 | 1.27 | 1.63 | 1.63 | 28.35% | 268,053 |
| Nov 5, 2026 | 1.41 | 1.44 | 1.22 | 1.27 | 1.27 | -8.63% | 283,117 |
| Nov 4, 2026 | 1.37 | 1.62 | 1.33 | 1.39 | 1.39 | 2.96% | 362,291 |
| Nov 3, 2026 | 1.33 | 1.38 | 1.29 | 1.35 | 1.35 | 2.27% | 52,322 |
| Nov 2, 2026 | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | 1.54% | 57,959 |
| Oct 30, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 43,660 |
| Oct 29, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 22,882 |
| Oct 28, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 19,978 |
| Oct 27, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 20,102 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 25,776 |
| Oct 23, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 17,973 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | - | 66,420 |
| Oct 21, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 44,524 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | - | 46,882 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 36,822 |
| Oct 16, 2026 | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 241,829 |
| Oct 15, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 24,694 |
| Oct 14, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -2.00% | 26,393 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 53,278 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 25,743 |
| Oct 9, 2026 | 1.55 | 1.64 | 1.53 | 1.56 | 1.56 | - | 35,302 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -3.70% | 100,583 |
| Oct 7, 2026 | 1.58 | 1.68 | 1.55 | 1.62 | 1.62 | 0.62% | 74,356 |
| Oct 6, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 30,325 |
| Oct 5, 2026 | 1.56 | 1.61 | 1.48 | 1.56 | 1.56 | -1.27% | 58,404 |
| Oct 2, 2026 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | - | 86,354 |
| Oct 1, 2026 | 1.71 | 1.72 | 1.57 | 1.58 | 1.58 | -7.60% | 80,997 |
| Sep 30, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | 1.71 | -4.47% | 69,118 |
| Sep 29, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 60,887 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.78 | 1.81 | 1.81 | -6.70% | 99,101 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.83 | 1.94 | 1.94 | -3.00% | 104,797 |
| Sep 24, 2026 | 2.01 | 2.10 | 1.93 | 2.00 | 2.00 | 4.17% | 196,768 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.86 | 1.92 | 1.92 | -4.48% | 160,599 |
| Sep 22, 2026 | 2.10 | 2.12 | 1.96 | 2.01 | 2.01 | -1.47% | 300,749 |
| Sep 21, 2026 | 2.28 | 2.35 | 2.00 | 2.04 | 2.04 | 6.81% | 1,305,815 |
| Sep 18, 2026 | 1.75 | 2.00 | 1.75 | 1.91 | 1.91 | 17.18% | 491,548 |
| Sep 17, 2026 | 1.66 | 1.74 | 1.63 | 1.63 | 1.63 | - | 74,214 |
| Sep 16, 2026 | 1.79 | 1.97 | 1.63 | 1.63 | 1.63 | -1.21% | 448,233 |
| Sep 15, 2026 | 1.53 | 1.68 | 1.47 | 1.65 | 1.65 | 7.84% | 178,085 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -6.71% | 79,418 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.63 | 1.64 | 1.64 | -3.53% | 30,705 |
| Sep 10, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 82,549 |
| Sep 9, 2026 | 1.78 | 1.79 | 1.71 | 1.71 | 1.71 | -3.93% | 51,920 |
| Sep 8, 2026 | 1.77 | 1.90 | 1.76 | 1.78 | 1.78 | - | 68,215 |
| Sep 4, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | 0.56% | 26,088 |
| Sep 3, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 1.72% | 22,398 |
| Sep 2, 2026 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -2.25% | 56,801 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -4.30% | 43,377 |
| Aug 31, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 28,208 |
| Aug 28, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | -0.53% | 20,860 |