Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
1.920
-0.090 (-4.48%)
At close: Sep 23, 2026, 4:00 PM EDT
1.900
-0.020 (-1.04%)
After-hours: Sep 23, 2026, 4:11 PM EDT
Spruce Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.94 | 1.96 | 1.87 | 1.93 | - | -4.23% | 154,378 |
| 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 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.87 | 1.88 | 1.88 | -6.00% | 70,463 |
| Aug 26, 2026 | 2.14 | 2.16 | 2.00 | 2.00 | 2.00 | -6.54% | 63,542 |
| Aug 25, 2026 | 1.94 | 2.22 | 1.94 | 2.14 | 2.14 | 11.46% | 136,973 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 49,187 |
| Aug 21, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 4.84% | 95,032 |
| Aug 20, 2026 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | 1.09% | 44,039 |
| Aug 19, 2026 | 1.95 | 1.95 | 1.82 | 1.84 | 1.84 | -2.65% | 18,158 |
| Aug 18, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 39,472 |
| Aug 17, 2026 | 1.79 | 1.99 | 1.79 | 1.90 | 1.90 | 3.26% | 151,204 |
| Aug 14, 2026 | 1.92 | 1.99 | 1.82 | 1.84 | 1.84 | 0.55% | 224,956 |
| Aug 13, 2026 | 2.10 | 2.18 | 1.68 | 1.83 | 1.83 | -13.68% | 237,899 |
| Aug 12, 2026 | 2.14 | 2.19 | 1.95 | 2.12 | 2.12 | 1.44% | 99,415 |
| 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 |