Spruce Power Holding Corporation SPRU
1.42 USD +0.03 (+2.16%)
Regular-session close
1.42 0.00 0.00%
After hours · Nov 13, 4:33 PM ET
1.40 Day range 1.50
1.27 52-week range 6.46
- YTD
- -72.10%
- 1 year
- -72.43%
SPRU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.45 | 1.50 | 1.40 | 1.42 | +0.03 | +2.16% | 36,402 |
| Nov 12, 2026 | 1.47 | 1.50 | 1.38 | 1.39 | -0.13 | -8.55% | 40,600 |
| Nov 11, 2026 | 1.45 | 1.57 | 1.43 | 1.52 | +0.08 | +5.56% | 36,100 |
| Nov 10, 2026 | 1.47 | 1.52 | 1.43 | 1.44 | -0.07 | -4.64% | 44,000 |
| Nov 9, 2026 | 1.60 | 1.67 | 1.49 | 1.51 | -0.12 | -7.36% | 119,900 |
| Nov 6, 2026 | 1.27 | 1.63 | 1.27 | 1.63 | +0.36 | +28.35% | 267,500 |
| Nov 5, 2026 | 1.41 | 1.44 | 1.22 | 1.27 | -0.12 | -8.63% | 282,800 |
| Nov 4, 2026 | 1.37 | 1.62 | 1.33 | 1.39 | +0.04 | +2.96% | 361,100 |
| Nov 3, 2026 | 1.33 | 1.38 | 1.29 | 1.35 | +0.03 | +2.27% | 47,400 |
| Nov 2, 2026 | 1.33 | 1.37 | 1.27 | 1.32 | +0.02 | +1.54% | 57,600 |
| Oct 30, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | -0.02 | -1.52% | 43,700 |
| Oct 29, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | -0.02 | -1.49% | 22,900 |
| Oct 28, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | -0.02 | -1.47% | 20,000 |
| Oct 27, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | +0.04 | +3.03% | 20,100 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | -0.01 | -0.75% | 25,600 |
| Oct 23, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 0.00 | 0.00% | 18,000 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.29 | 1.33 | 0.00 | 0.00% | 66,400 |
| Oct 21, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | -0.02 | -1.48% | 44,500 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.30 | 1.35 | 0.00 | 0.00% | 46,700 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.29 | 1.35 | +0.04 | +3.05% | 36,800 |
| Oct 16, 2026 | 1.45 | 1.46 | 1.31 | 1.31 | -0.15 | -10.27% | 241,900 |
| Oct 15, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | -0.01 | -0.68% | 24,700 |
| Oct 14, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | -0.03 | -2.00% | 29,500 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | -0.02 | -1.32% | 53,300 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | -0.04 | -2.56% | 25,800 |
| Oct 9, 2026 | 1.55 | 1.64 | 1.53 | 1.56 | 0.00 | 0.00% | 35,500 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | -0.06 | -3.70% | 100,700 |
| Oct 7, 2026 | 1.58 | 1.68 | 1.55 | 1.62 | +0.01 | +0.62% | 74,700 |
| Oct 6, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | +0.05 | +3.21% | 30,600 |
| Oct 5, 2026 | 1.56 | 1.61 | 1.48 | 1.56 | -0.02 | -1.27% | 58,900 |
| Oct 2, 2026 | 1.57 | 1.62 | 1.53 | 1.58 | 0.00 | 0.00% | 86,400 |
| Oct 1, 2026 | 1.71 | 1.72 | 1.57 | 1.58 | -0.13 | -7.60% | 81,800 |
| Sep 30, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | -0.08 | -4.47% | 69,100 |
| Sep 29, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | -0.02 | -1.10% | 61,200 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.78 | 1.81 | -0.13 | -6.70% | 103,900 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.83 | 1.94 | -0.06 | -3.00% | 104,900 |
| Sep 24, 2026 | 2.01 | 2.10 | 1.93 | 2.00 | +0.08 | +4.17% | 197,100 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.86 | 1.92 | -0.09 | -4.48% | 175,200 |
| Sep 22, 2026 | 2.10 | 2.12 | 1.96 | 2.01 | -0.03 | -1.47% | 303,100 |
| Sep 21, 2026 | 2.28 | 2.35 | 2.00 | 2.04 | +0.13 | +6.81% | 1,349,300 |
| Sep 18, 2026 | 1.75 | 2.00 | 1.75 | 1.91 | +0.28 | +17.18% | 546,000 |
| Sep 17, 2026 | 1.66 | 1.74 | 1.63 | 1.63 | 0.00 | 0.00% | 105,400 |
| Sep 16, 2026 | 1.79 | 1.97 | 1.63 | 1.63 | -0.02 | -1.21% | 450,100 |
| Sep 15, 2026 | 1.53 | 1.68 | 1.47 | 1.65 | +0.12 | +7.84% | 199,100 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.51 | 1.53 | -0.11 | -6.71% | 79,500 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.63 | 1.64 | -0.06 | -3.53% | 31,200 |
| Sep 10, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | -0.01 | -0.58% | 82,500 |
| Sep 9, 2026 | 1.78 | 1.79 | 1.71 | 1.71 | -0.07 | -3.93% | 52,100 |
| Sep 8, 2026 | 1.77 | 1.90 | 1.76 | 1.78 | 0.00 | 0.00% | 68,300 |
| Sep 4, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | +0.01 | +0.56% | 26,200 |
| Sep 3, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | +0.03 | +1.72% | 22,400 |
| Sep 2, 2026 | 1.78 | 1.83 | 1.74 | 1.74 | -0.04 | -2.25% | 56,800 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.77 | 1.78 | -0.08 | -4.30% | 43,400 |
| Aug 31, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | -0.01 | -0.53% | 28,300 |
| Aug 28, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | -0.01 | -0.53% | 20,900 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.87 | 1.88 | -0.12 | -6.00% | 71,500 |
| Aug 26, 2026 | 2.14 | 2.16 | 2.00 | 2.00 | -0.14 | -6.54% | 66,100 |
| Aug 25, 2026 | 1.94 | 2.22 | 1.94 | 2.14 | +0.22 | +11.46% | 139,000 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | -0.03 | -1.54% | 49,200 |
| Aug 21, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | +0.09 | +4.84% | 95,000 |
| Aug 20, 2026 | 1.82 | 1.93 | 1.82 | 1.86 | +0.02 | +1.09% | 44,000 |
| Aug 19, 2026 | 1.95 | 1.95 | 1.82 | 1.84 | -0.05 | -2.65% | 18,200 |
| Aug 18, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | -0.01 | -0.53% | 39,200 |
| Aug 17, 2026 | 1.79 | 1.99 | 1.78 | 1.90 | +0.06 | +3.26% | 166,200 |
| Aug 14, 2026 | 1.92 | 1.99 | 1.82 | 1.84 | +0.01 | +0.55% | 225,000 |
65 days, newest first. Daily bars as drawn on the SPRU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.