Spruce Power Holding Corp (SPRU) Historical Stock Data
2.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPRU is up 0.68% a day on average. There have been 16 days where Spruce Power Holding Corp closed green and 14 days where SPRU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-17 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.80 | 2.97 | 23.05K |
2025-01-16 | 2.79 | 2.84 | ↑$0.05 (1.79%) | 2.78 | 2.89 | 31.65K |
2025-01-15 | 2.83 | 2.80 | ↓$0.03 (-1.06%) | 2.72 | 2.88 | 59.12K |
2025-01-14 | 2.82 | 2.74 | ↓$0.08 (-2.84%) | 2.71 | 2.94 | 39.58K |
2025-01-13 | 2.93 | 2.81 | ↓$0.12 (-4.10%) | 2.80 | 2.93 | 44.27K |
2025-01-10 | 3.06 | 2.96 | ↓$0.10 (-3.27%) | 2.94 | 3.09 | 37.13K |
2025-01-08 | 3.05 | 3.13 | ↑$0.08 (2.62%) | 2.89 | 3.18 | 50.78K |
2025-01-07 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.05 | 3.14 | 29.16K |
2025-01-06 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 2.96 | 3.23 | 68.65K |
2025-01-03 | 3.15 | 3.12 | ↓$0.03 (-0.95%) | 3.08 | 3.21 | 44.60K |
2025-01-02 | 2.96 | 3.09 | ↑$0.13 (4.39%) | 2.96 | 3.23 | 80.31K |
2024-12-31 | 2.94 | 2.97 | ↑$0.03 (1.02%) | 2.94 | 3.14 | 89.58K |
2024-12-30 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.93 | 3.11 | 57.61K |
2024-12-27 | 2.86 | 3.05 | ↑$0.19 (6.64%) | 2.81 | 3.11 | 146.19K |
2024-12-26 | 2.82 | 2.89 | ↑$0.07 (2.48%) | 2.81 | 2.94 | 100.49K |
2024-12-24 | 2.92 | 2.88 | ↓$0.04 (-1.37%) | 2.73 | 2.99 | 84.34K |
2024-12-23 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.87 | 2.98 | 54.58K |
2024-12-20 | 2.76 | 2.93 | ↑$0.17 (6.16%) | 2.76 | 3.05 | 85.01K |
2024-12-19 | 2.69 | 2.80 | ↑$0.11 (4.09%) | 2.69 | 2.86 | 44.25K |
2024-12-18 | 2.85 | 2.66 | ↓$0.19 (-6.67%) | 2.64 | 2.98 | 91.50K |
2024-12-17 | 2.80 | 2.87 | ↑$0.07 (2.50%) | 2.75 | 3.04 | 91.84K |
2024-12-16 | 2.74 | 2.79 | ↑$0.05 (1.82%) | 2.74 | 3.04 | 96.79K |
2024-12-13 | 2.64 | 2.72 | ↑$0.08 (3.03%) | 2.64 | 2.89 | 93.17K |
2024-12-12 | 2.71 | 2.67 | ↓$0.04 (-1.48%) | 2.67 | 2.76 | 40.76K |
2024-12-11 | 2.69 | 2.76 | ↑$0.07 (2.60%) | 2.69 | 2.91 | 83.92K |
2024-12-10 | 2.77 | 2.71 | ↓$0.06 (-2.17%) | 2.67 | 2.77 | 23.21K |
2024-12-09 | 2.74 | 2.73 | ↓$0.01 (-0.36%) | 2.68 | 2.85 | 34.69K |
2024-12-06 | 2.92 | 2.77 | ↓$0.15 (-5.14%) | 2.75 | 2.98 | 65.43K |
2024-12-05 | 3.04 | 2.94 | ↓$0.10 (-3.29%) | 2.90 | 3.25 | 216.91K |
2024-12-04 | 2.72 | 3.07 | ↑$0.35 (12.87%) | 2.70 | 3.17 | 188.95K |
Create an account or log in to view more rows.
$SPRU all’s I know is buy and hold… no expectations
$SPRU the bulls in here
$SPRU no pain no gain
$SPRU yes
keep going down
let's go
stop stalling
$SPRU market starting to dump
$SPRU soon
$SPRU over a thousand shares in now
$SPRU Like if the Hedgies are fucked
$SPRU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SPRU low volume
expect flat or negative close