NYSE : SPRU
Spruce Power Holding Corporation — Price history
Technology · Solar · United States
Last price 1.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spruce Power Holding Corporation (SPRU) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.31 | 1.338 | 1.3 | 1.3 | 43,660 | -1.52% |
| 2026-10-29 | 1.31 | 1.35 | 1.3 | 1.32 | 22,882 | -1.49% |
| 2026-10-28 | 1.33 | 1.37 | 1.33 | 1.34 | 19,978 | -1.47% |
| 2026-10-27 | 1.31 | 1.38 | 1.31 | 1.36 | 20,102 | +3.03% |
| 2026-10-26 | 1.34 | 1.34 | 1.32 | 1.32 | 25,776 | -0.75% |
| 2026-10-23 | 1.3 | 1.345 | 1.3 | 1.33 | 17,973 | +0.00% |
| 2026-10-22 | 1.33 | 1.36 | 1.29 | 1.33 | 66,420 | +0.00% |
| 2026-10-21 | 1.33 | 1.36 | 1.31 | 1.33 | 44,524 | -1.48% |
| 2026-10-20 | 1.35 | 1.39 | 1.3 | 1.35 | 46,882 | +0.00% |
| 2026-10-19 | 1.33 | 1.39 | 1.29 | 1.35 | 36,822 | +3.05% |
| 2026-10-16 | 1.45 | 1.46 | 1.31 | 1.31 | 241,829 | -10.27% |
| 2026-10-15 | 1.44 | 1.48 | 1.44 | 1.46 | 24,694 | -0.68% |
| 2026-10-14 | 1.47 | 1.48 | 1.46 | 1.47 | 26,393 | -2.00% |
| 2026-10-13 | 1.5 | 1.51 | 1.48 | 1.5 | 53,278 | -1.32% |
| 2026-10-12 | 1.54 | 1.55 | 1.52 | 1.52 | 25,743 | -2.56% |
| 2026-10-09 | 1.55 | 1.644 | 1.531 | 1.56 | 35,302 | +0.00% |
| 2026-10-08 | 1.6 | 1.6 | 1.53 | 1.56 | 100,583 | -3.70% |
| 2026-10-07 | 1.58 | 1.68 | 1.55 | 1.62 | 74,356 | +0.62% |
| 2026-10-06 | 1.56 | 1.628 | 1.56 | 1.61 | 30,325 | +3.21% |
| 2026-10-05 | 1.56 | 1.61 | 1.48 | 1.56 | 58,404 | -1.27% |
| 2026-10-02 | 1.57 | 1.62 | 1.53 | 1.58 | 86,354 | +0.00% |
| 2026-10-01 | 1.71 | 1.715 | 1.57 | 1.58 | 80,997 | -7.60% |
| 2026-09-30 | 1.774 | 1.81 | 1.71 | 1.71 | 69,118 | -4.47% |
| 2026-09-29 | 1.82 | 1.83 | 1.78 | 1.79 | 60,887 | -1.10% |
| 2026-09-28 | 1.94 | 1.94 | 1.78 | 1.81 | 99,101 | -6.70% |
| 2026-09-25 | 1.96 | 1.96 | 1.831 | 1.94 | 104,797 | -3.00% |
| 2026-09-24 | 2.01 | 2.1 | 1.932 | 2 | 196,768 | +4.17% |
| 2026-09-23 | 1.97 | 1.98 | 1.86 | 1.92 | 160,599 | -4.48% |
| 2026-09-22 | 2.095 | 2.12 | 1.96 | 2.01 | 300,749 | -1.47% |
| 2026-09-21 | 2.28 | 2.345 | 2 | 2.04 | 1,305,815 | +6.81% |
| 2026-09-18 | 1.75 | 2 | 1.75 | 1.91 | 491,548 | +17.18% |
| 2026-09-17 | 1.66 | 1.74 | 1.63 | 1.63 | 74,214 | +0.00% |
| 2026-09-16 | 1.79 | 1.97 | 1.63 | 1.63 | 448,233 | -1.21% |
| 2026-09-15 | 1.53 | 1.678 | 1.47 | 1.65 | 178,085 | +7.84% |
| 2026-09-14 | 1.63 | 1.63 | 1.509 | 1.53 | 79,418 | -6.71% |
| 2026-09-11 | 1.7 | 1.735 | 1.63 | 1.64 | 30,705 | -3.53% |
| 2026-09-10 | 1.71 | 1.74 | 1.684 | 1.7 | 82,549 | -0.58% |
| 2026-09-09 | 1.78 | 1.794 | 1.71 | 1.71 | 51,920 | -3.93% |
| 2026-09-08 | 1.77 | 1.9 | 1.76 | 1.78 | 68,215 | +0.00% |
| 2026-09-04 | 1.77 | 1.825 | 1.76 | 1.78 | 26,088 | +0.56% |
| 2026-09-03 | 1.75 | 1.81 | 1.746 | 1.77 | 22,398 | +1.72% |
| 2026-09-02 | 1.78 | 1.83 | 1.74 | 1.74 | 56,801 | -2.25% |
| 2026-09-01 | 1.86 | 1.871 | 1.775 | 1.78 | 43,377 | -4.30% |
| 2026-08-31 | 1.86 | 1.87 | 1.83 | 1.86 | 28,208 | -0.53% |
| 2026-08-28 | 1.88 | 1.92 | 1.85 | 1.87 | 20,860 | -0.53% |
| 2026-08-27 | 2.05 | 2.05 | 1.87 | 1.88 | 70,463 | -6.00% |
| 2026-08-26 | 2.14 | 2.16 | 2 | 2 | 63,542 | -6.54% |
| 2026-08-25 | 1.94 | 2.22 | 1.94 | 2.14 | 136,973 | +11.46% |
| 2026-08-24 | 1.96 | 1.96 | 1.9 | 1.92 | 49,187 | -1.54% |
| 2026-08-21 | 1.86 | 1.96 | 1.86 | 1.95 | 95,032 | +4.84% |
| 2026-08-20 | 1.82 | 1.93 | 1.82 | 1.86 | 44,039 | +1.09% |
| 2026-08-19 | 1.95 | 1.95 | 1.821 | 1.84 | 18,158 | -2.65% |
| 2026-08-18 | 1.88 | 1.94 | 1.855 | 1.89 | 39,472 | -0.53% |
| 2026-08-17 | 1.79 | 1.99 | 1.785 | 1.9 | 151,204 | +3.26% |
| 2026-08-14 | 1.92 | 1.99 | 1.82 | 1.84 | 224,956 | +0.55% |
| 2026-08-13 | 2.1 | 2.18 | 1.68 | 1.83 | 237,899 | -13.68% |
| 2026-08-12 | 2.14 | 2.19 | 1.95 | 2.12 | 99,415 | +1.44% |
| 2026-08-11 | 2.22 | 2.33 | 2.07 | 2.09 | 38,508 | -5.86% |
| 2026-08-10 | 2.17 | 2.261 | 2.156 | 2.22 | 14,354 | +2.30% |
| 2026-08-07 | 2.33 | 2.33 | 2.17 | 2.17 | 25,149 | -5.65% |
| 2026-08-06 | 2.35 | 2.352 | 2.27 | 2.3 | 12,045 | -3.77% |
| 2026-08-05 | 2.4 | 2.47 | 2.31 | 2.39 | 54,928 | +1.70% |
| 2026-08-04 | 2.17 | 2.39 | 2.15 | 2.35 | 58,720 | +10.85% |
| 2026-08-03 | 1.99 | 2.2 | 1.95 | 2.12 | 58,510 | +8.72% |
| 2026-07-31 | 1.95 | 2 | 1.91 | 1.95 | 18,038 | +0.00% |
| 2026-07-30 | 1.98 | 2.02 | 1.94 | 1.95 | 41,413 | -2.01% |
| 2026-07-29 | 2.13 | 2.13 | 1.94 | 1.99 | 55,121 | -5.24% |
| 2026-07-28 | 2.18 | 2.18 | 2.06 | 2.1 | 22,164 | -1.41% |
| 2026-07-27 | 2.17 | 2.18 | 2.05 | 2.13 | 52,232 | -1.84% |
| 2026-07-24 | 2.24 | 2.37 | 2.15 | 2.17 | 30,440 | -3.13% |
| 2026-07-23 | 2.23 | 2.3 | 2.19 | 2.24 | 17,029 | -1.75% |
| 2026-07-22 | 2.33 | 2.33 | 2.25 | 2.28 | 8,930 | -0.44% |
| 2026-07-21 | 2.28 | 2.37 | 2.24 | 2.29 | 26,367 | +0.88% |
| 2026-07-20 | 2.41 | 2.41 | 2.25 | 2.27 | 25,136 | -5.42% |
| 2026-07-17 | 2.3 | 2.44 | 2.265 | 2.4 | 24,490 | +3.90% |
| 2026-07-16 | 2.36 | 2.36 | 2.295 | 2.31 | 13,330 | -2.12% |
| 2026-07-15 | 2.42 | 2.425 | 2.36 | 2.36 | 18,330 | -0.84% |
| 2026-07-14 | 2.38 | 2.436 | 2.33 | 2.38 | 22,439 | +2.15% |
| 2026-07-13 | 2.4 | 2.41 | 2.33 | 2.33 | 16,625 | -2.92% |
| 2026-07-10 | 2.39 | 2.43 | 2.35 | 2.4 | 11,067 | +0.00% |
| 2026-07-09 | 2.39 | 2.44 | 2.33 | 2.4 | 36,030 | +1.27% |
| 2026-07-08 | 2.44 | 2.44 | 2.32 | 2.37 | 19,473 | -1.66% |
| 2026-07-07 | 2.46 | 2.5 | 2.335 | 2.41 | 49,309 | -2.43% |
| 2026-07-06 | 2.43 | 2.53 | 2.42 | 2.47 | 50,275 | +0.41% |
| 2026-07-02 | 2.59 | 2.6 | 2.445 | 2.46 | 36,082 | -3.91% |
| 2026-07-01 | 2.86 | 2.86 | 2.55 | 2.56 | 43,577 | -0.78% |
| 2026-06-30 | 2.63 | 2.66 | 2.58 | 2.58 | 18,892 | -2.27% |
| 2026-06-29 | 2.68 | 2.695 | 2.58 | 2.64 | 20,916 | -1.49% |
| 2026-06-26 | 2.55 | 2.68 | 2.55 | 2.68 | 34,413 | +4.28% |
| 2026-06-25 | 2.61 | 2.675 | 2.55 | 2.57 | 29,369 | -3.02% |
| 2026-06-24 | 2.71 | 2.73 | 2.65 | 2.65 | 27,983 | -2.57% |
| 2026-06-23 | 2.75 | 2.77 | 2.7 | 2.72 | 18,081 | -2.16% |
| 2026-06-22 | 2.9 | 2.946 | 2.75 | 2.78 | 28,993 | -4.14% |
| 2026-06-18 | 2.89 | 2.97 | 2.875 | 2.9 | 38,646 | +0.00% |
| 2026-06-17 | 2.83 | 2.96 | 2.73 | 2.9 | 75,481 | +3.57% |
| 2026-06-16 | 2.84 | 2.905 | 2.8 | 2.8 | 35,329 | -1.75% |
| 2026-06-15 | 2.82 | 2.95 | 2.82 | 2.85 | 62,426 | +0.35% |
| 2026-06-12 | 2.86 | 2.921 | 2.8 | 2.84 | 59,698 | -1.39% |
| 2026-06-11 | 2.99 | 3.01 | 2.86 | 2.88 | 45,326 | -2.37% |
| 2026-06-10 | 3 | 3.1 | 2.93 | 2.95 | 75,899 | -1.67% |
| 2026-06-09 | 2.78 | 3.09 | 2.78 | 3 | 66,586 | +7.14% |
| 2026-06-08 | 2.62 | 2.83 | 2.53 | 2.8 | 76,463 | +8.11% |
| 2026-06-05 | 2.81 | 2.81 | 2.58 | 2.59 | 83,046 | -9.12% |
| 2026-06-04 | 2.83 | 2.987 | 2.83 | 2.85 | 24,139 | +1.06% |
| 2026-06-03 | 2.92 | 2.93 | 2.81 | 2.82 | 33,381 | -2.76% |
| 2026-06-02 | 2.89 | 2.97 | 2.785 | 2.9 | 42,967 | +0.00% |
| 2026-06-01 | 2.85 | 2.97 | 2.746 | 2.9 | 44,725 | +0.69% |
| 2026-05-29 | 2.84 | 3 | 2.83 | 2.88 | 55,971 | +0.70% |
| 2026-05-28 | 2.86 | 2.91 | 2.84 | 2.86 | 45,179 | -0.69% |
| 2026-05-27 | 2.97 | 3 | 2.83 | 2.88 | 79,442 | -1.37% |
| 2026-05-26 | 2.97 | 3.109 | 2.92 | 2.92 | 65,513 | -3.63% |
| 2026-05-22 | 2.97 | 3.15 | 2.91 | 3.03 | 49,216 | +2.36% |
| 2026-05-21 | 2.88 | 2.988 | 2.653 | 2.96 | 25,909 | +4.23% |
| 2026-05-20 | 2.8 | 2.92 | 2.79 | 2.84 | 32,352 | +1.43% |
| 2026-05-19 | 2.78 | 2.99 | 2.7 | 2.8 | 36,086 | +1.82% |
| 2026-05-18 | 2.83 | 2.88 | 2.7 | 2.75 | 74,718 | -3.17% |
| 2026-05-15 | 3.01 | 3.04 | 2.74 | 2.84 | 108,897 | -6.58% |
| 2026-05-14 | 3.22 | 3.32 | 3.04 | 3.04 | 80,624 | -7.88% |
| 2026-05-13 | 3.05 | 3.523 | 3.05 | 3.3 | 64,556 | +6.11% |
| 2026-05-12 | 3.26 | 3.3 | 3.03 | 3.11 | 77,413 | -4.01% |