Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.030
-0.050 (-2.40%)
At close: Jun 27, 2025, 4:00 PM
2.000
-0.030 (-1.48%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.05 | 2.08 | 1.92 | 2.03 | 2.03 | -2.40% | 81,393 |
| Jun 26, 2025 | 1.96 | 2.16 | 1.96 | 2.08 | 2.08 | 5.05% | 156,168 |
| Jun 25, 2025 | 1.97 | 2.23 | 1.93 | 1.98 | 1.98 | -1.00% | 160,594 |
| Jun 24, 2025 | 2.04 | 2.04 | 1.91 | 2.00 | 2.00 | 0.50% | 37,988 |
| Jun 23, 2025 | 2.05 | 2.05 | 1.92 | 1.99 | 1.99 | -2.45% | 101,299 |
| Jun 20, 2025 | 1.93 | 2.14 | 1.93 | 2.04 | 2.04 | 4.62% | 156,311 |
| Jun 18, 2025 | 1.90 | 2.14 | 1.82 | 1.95 | 1.95 | 1.04% | 164,121 |
| Jun 17, 2025 | 1.90 | 1.97 | 1.85 | 1.93 | 1.93 | -0.52% | 99,205 |
| Jun 16, 2025 | 1.85 | 1.99 | 1.85 | 1.94 | 1.94 | 5.43% | 64,306 |
| Jun 13, 2025 | 1.84 | 1.90 | 1.81 | 1.84 | 1.84 | -1.60% | 24,365 |
| Jun 12, 2025 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -2.09% | 13,199 |
| Jun 11, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 8,633 |
| Jun 10, 2025 | 1.90 | 1.96 | 1.87 | 1.90 | 1.90 | - | 14,232 |
| Jun 9, 2025 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | - | 26,384 |
| Jun 6, 2025 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | - | 45,412 |
| Jun 5, 2025 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 16,799 |
| Jun 4, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 10,083 |
| Jun 3, 2025 | 2.02 | 2.05 | 1.97 | 1.99 | 1.99 | -1.49% | 18,317 |
| Jun 2, 2025 | 2.00 | 2.07 | 2.00 | 2.02 | 2.02 | 2.02% | 19,679 |
| May 30, 2025 | 1.93 | 2.08 | 1.92 | 1.98 | 1.98 | 1.54% | 172,329 |
| May 29, 2025 | 1.97 | 2.09 | 1.94 | 1.95 | 1.95 | -1.02% | 11,145 |
| May 28, 2025 | 1.97 | 2.06 | 1.93 | 1.97 | 1.97 | 0.51% | 7,561 |
| May 27, 2025 | 1.95 | 2.03 | 1.89 | 1.96 | 1.96 | - | 29,689 |
| May 23, 2025 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | 6,306 |
| May 22, 2025 | 1.94 | 2.00 | 1.91 | 1.92 | 1.92 | -2.04% | 22,076 |
| May 21, 2025 | 1.96 | 2.01 | 1.92 | 1.96 | 1.96 | -2.97% | 23,304 |
| May 20, 2025 | 2.00 | 2.05 | 1.91 | 2.02 | 2.02 | 2.54% | 86,963 |
| May 19, 2025 | 2.11 | 2.11 | 1.96 | 1.97 | 1.97 | -7.94% | 62,501 |
| May 16, 2025 | 1.76 | 2.20 | 1.75 | 2.14 | 2.14 | 20.90% | 346,760 |
| May 15, 2025 | 1.60 | 1.86 | 1.58 | 1.77 | 1.77 | 12.03% | 156,411 |
| May 14, 2025 | 1.70 | 1.77 | 1.53 | 1.58 | 1.58 | - | 596,963 |
| May 13, 2025 | 1.56 | 1.93 | 1.42 | 1.58 | 1.58 | 0.64% | 392,358 |
| May 12, 2025 | 1.70 | 1.75 | 1.57 | 1.57 | 1.57 | -5.42% | 165,498 |
| May 9, 2025 | 1.77 | 1.77 | 1.60 | 1.66 | 1.66 | -5.14% | 60,357 |
| May 8, 2025 | 1.76 | 2.06 | 1.57 | 1.75 | 1.75 | -0.57% | 215,380 |
| May 7, 2025 | 1.84 | 1.87 | 1.76 | 1.76 | 1.76 | -3.83% | 36,042 |
| May 6, 2025 | 2.01 | 2.05 | 1.82 | 1.83 | 1.83 | -10.73% | 67,234 |
| May 5, 2025 | 2.05 | 2.15 | 2.03 | 2.05 | 2.05 | 0.49% | 58,039 |
| May 2, 2025 | 2.03 | 2.10 | 2.01 | 2.04 | 2.04 | 0.99% | 58,478 |
| May 1, 2025 | 2.02 | 2.13 | 2.02 | 2.02 | 2.02 | 0.50% | 52,511 |
| Apr 30, 2025 | 1.96 | 2.06 | 1.94 | 2.01 | 2.01 | 1.52% | 77,246 |
| Apr 29, 2025 | 1.96 | 2.06 | 1.96 | 1.98 | 1.98 | -0.50% | 51,004 |
| Apr 28, 2025 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | 2.58% | 45,981 |
| Apr 25, 2025 | 1.94 | 2.01 | 1.92 | 1.94 | 1.94 | -0.51% | 51,367 |
| Apr 24, 2025 | 1.97 | 2.08 | 1.94 | 1.95 | 1.95 | -1.02% | 57,537 |
| Apr 23, 2025 | 2.08 | 2.17 | 1.93 | 1.97 | 1.97 | -3.90% | 89,658 |
| Apr 22, 2025 | 2.05 | 2.26 | 1.97 | 2.05 | 2.05 | 0.99% | 93,661 |
| Apr 21, 2025 | 2.03 | 2.43 | 1.97 | 2.03 | 2.03 | -1.93% | 186,419 |
| Apr 17, 2025 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | 2.48% | 26,247 |
| Apr 16, 2025 | 1.99 | 2.10 | 1.98 | 2.02 | 2.02 | - | 53,954 |