Spruce Power Holding Corp (SPRU) Historical Stock Data

1.77 ↑0.19 (12.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPRU is down -0.24% a day on average. There have been 17 days where Spruce Power Holding Corp closed green and 13 days where SPRU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	1.60	1.77	↑$0.17 (10.63%)	1.58	1.86	156.41K
2025-05-14	1.70	1.58	↓$0.12 (-7.06%)	1.53	1.77	596.66K
2025-05-13	1.56	1.58	↑$0.02 (1.28%)	1.42	1.93	392.36K
2025-05-12	1.70	1.57	↓$0.13 (-7.65%)	1.57	1.75	165.50K
2025-05-09	1.77	1.66	↓$0.11 (-6.21%)	1.60	1.77	60.36K
2025-05-08	1.76	1.75	↓$0.01 (-0.57%)	1.57	2.06	215.38K
2025-05-07	1.84	1.76	↓$0.08 (-4.35%)	1.76	1.87	36.04K
2025-05-06	2.01	1.83	↓$0.18 (-8.96%)	1.82	2.05	67.23K
2025-05-05	2.05	2.05	↑$0.00 (0.00%)	2.03	2.15	58.04K
2025-05-02	2.03	2.04	↑$0.01 (0.49%)	2.01	2.10	58.48K
2025-05-01	2.02	2.02	↑$0.00 (0.00%)	2.02	2.13	52.51K
2025-04-30	1.96	2.01	↑$0.05 (2.55%)	1.94	2.06	77.25K
2025-04-29	1.96	1.98	↑$0.02 (1.02%)	1.96	2.06	51K
2025-04-28	1.94	1.99	↑$0.05 (2.58%)	1.94	2.02	45.98K
2025-04-25	1.94	1.94	↑$0.00 (0.00%)	1.92	2.01	51.37K
2025-04-24	1.97	1.95	↓$0.02 (-1.02%)	1.94	2.08	57.54K
2025-04-23	2.08	1.97	↓$0.11 (-5.29%)	1.93	2.17	89.65K
2025-04-22	2.05	2.05	↑$0.00 (0.00%)	1.97	2.26	93.66K
2025-04-21	2.03	2.03	↑$0.00 (0.00%)	1.97	2.43	186.42K
2025-04-17	2.01	2.07	↑$0.06 (2.99%)	2.01	2.09	26.25K
2025-04-16	1.99	2.02	↑$0.03 (1.51%)	1.98	2.10	53.95K
2025-04-15	2.05	2.02	↓$0.03 (-1.46%)	2.00	2.10	17.15K
2025-04-14	2.09	2.07	↓$0.02 (-0.96%)	2.00	2.16	22.26K
2025-04-11	2.11	2.05	↓$0.06 (-2.84%)	2.02	2.16	33.90K
2025-04-10	2.05	2.12	↑$0.07 (3.41%)	2.02	2.20	56.04K
2025-04-09	1.89	2.10	↑$0.21 (11.11%)	1.89	2.18	115.63K
2025-04-08	2.01	1.91	↓$0.10 (-4.98%)	1.91	2.14	92.13K
2025-04-07	1.77	2.00	↑$0.23 (12.99%)	1.77	2.08	136.37K
2025-04-04	2.05	1.89	↓$0.16 (-7.80%)	1.89	2.09	123.56K
2025-04-03	2.06	2.09	↑$0.03 (1.46%)	1.99	2.24	1.04M