Spruce Power Holding Corporation (SPRU) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.10

south_east

-$0.02 (-0.64%)

Day's range

$2.96

$3.21

5 DAY PERFORMANCE

+23.02%

1 MONTH PERFORMANCE

+26.02%

3 MONTH PERFORMANCE

+16.10%

6 MONTH PERFORMANCE

+18.32%

YEAR-TO-DATE PERFORMANCE

+4.38%

1 YEAR PERFORMANCE

-21.91%

Spruce Power Holding Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.44	$2.42 (-0.82%)	$2.55	$2.37	27,112	$45.49 M
03/11/2025	$2.38	$2.44 (2.52%)	$2.50	$2.38	8,783	$45.30 M
03/10/2025	$2.53	$2.39 (-5.53%)	$2.69	$2.39	65,009	$44.37 M
03/07/2025	$2.46	$2.52 (2.44%)	$3.00	$2.41	93,200	$46.79 M
03/06/2025	$2.57	$2.47 (-3.89%)	$2.72	$2.40	26,635	$45.86 M
03/05/2025	$2.44	$2.62 (7.38%)	$2.71	$2.39	32,600	$48.64 M
03/04/2025	$2.37	$2.49 (5.06%)	$2.59	$2.36	20,900	$46.23 M
03/03/2025	$2.42	$2.41 (-0.41%)	$2.57	$2.41	31,300	$44.74 M
02/28/2025	$2.43	$2.45 (0.82%)	$2.53	$2.37	31,400	$45.49 M
02/27/2025	$2.38	$2.40 (0.84%)	$2.45	$2.38	17,400	$44.56 M
02/26/2025	$2.43	$2.42 (-0.41%)	$2.47	$2.39	36,012	$44.93 M
02/25/2025	$2.48	$2.43 (-2.02%)	$2.52	$2.40	33,115	$45.12 M
02/24/2025	$2.49	$2.49 (0%)	$2.55	$2.48	29,500	$46.23 M
02/21/2025	$2.52	$2.52 (0%)	$2.60	$2.48	30,310	$46.79 M
02/20/2025	$2.51	$2.54 (1.2%)	$2.59	$2.51	18,379	$47.16 M
02/19/2025	$2.56	$2.52 (-1.56%)	$2.65	$2.52	14,426	$46.79 M
02/18/2025	$2.50	$2.55 (2%)	$2.64	$2.50	33,833	$47.34 M
02/14/2025	$2.49	$2.53 (1.61%)	$2.64	$2.49	34,508	$46.97 M
02/13/2025	$2.48	$2.51 (1.21%)	$2.60	$2.45	34,632	$46.60 M
02/12/2025	$2.50	$2.46 (-1.6%)	$2.58	$2.44	14,400	$45.67 M
02/11/2025	$2.53	$2.53 (0%)	$2.54	$2.50	18,000	$46.97 M
02/10/2025	$2.55	$2.53 (-0.78%)	$2.60	$2.53	14,603	$46.97 M
02/07/2025	$2.50	$2.54 (1.6%)	$2.60	$2.50	9,390	$47.16 M
02/06/2025	$2.60	$2.54 (-2.31%)	$2.66	$2.53	19,816	$47.16 M
02/05/2025	$2.61	$2.60 (-0.38%)	$2.73	$2.52	32,044	$48.27 M
02/04/2025	$2.70	$2.57 (-4.81%)	$2.70	$2.52	38,023	$47.71 M
02/03/2025	$2.54	$2.60 (2.36%)	$2.66	$2.54	23,700	$48.27 M
01/31/2025	$2.69	$2.63 (-2.23%)	$2.77	$2.62	17,063	$48.83 M
01/30/2025	$2.61	$2.66 (1.92%)	$2.75	$2.61	23,047	$49.39 M
01/29/2025	$2.64	$2.63 (-0.38%)	$2.76	$2.60	36,100	$48.83 M
01/28/2025	$2.70	$2.67 (-1.11%)	$2.74	$2.65	21,812	$49.57 M
01/27/2025	$2.70	$2.71 (0.37%)	$2.76	$2.66	38,433	$50.31 M
01/24/2025	$2.73	$2.77 (1.47%)	$2.80	$2.73	27,900	$51.43 M
01/23/2025	$2.71	$2.76 (1.85%)	$2.84	$2.71	18,000	$51.24 M
01/22/2025	$2.85	$2.73 (-4.21%)	$2.95	$2.71	27,318	$50.69 M
01/21/2025	$2.84	$2.90 (2.11%)	$3.05	$2.83	28,700	$53.84 M
01/17/2025	$2.83	$2.83 (0%)	$2.97	$2.80	23,100	$52.54 M
01/16/2025	$2.79	$2.84 (1.79%)	$2.89	$2.78	31,700	$52.73 M
01/15/2025	$2.83	$2.80 (-1.06%)	$2.88	$2.72	59,600	$51.98 M
01/14/2025	$2.82	$2.74 (-2.84%)	$2.94	$2.71	39,600	$50.87 M
01/13/2025	$2.93	$2.81 (-4.1%)	$2.93	$2.80	44,300	$52.17 M
01/10/2025	$3.06	$2.96 (-3.27%)	$3.09	$2.94	37,134	$54.96 M
01/08/2025	$3.05	$3.13 (2.62%)	$3.18	$2.89	50,800	$58.11 M
01/07/2025	$3.10	$3.09 (-0.32%)	$3.14	$3.05	29,200	$57.37 M
01/06/2025	$3.13	$3.10 (-0.96%)	$3.23	$2.96	68,649	$57.55 M
01/03/2025	$3.15	$3.12 (-0.95%)	$3.21	$3.08	44,601	$57.93 M
01/02/2025	$2.96	$3.09 (4.39%)	$3.23	$2.96	80,308	$57.37 M
12/31/2024	$2.94	$2.97 (1.02%)	$3.14	$2.94	89,600	$55.14 M
12/30/2024	$2.99	$3.06 (2.34%)	$3.11	$2.93	57,612	$56.81 M
12/27/2024	$2.86	$3.05 (6.64%)	$3.11	$2.81	146,826	$56.63 M
12/26/2024	$2.82	$2.89 (2.48%)	$2.94	$2.81	100,500	$53.66 M
12/24/2024	$2.92	$2.88 (-1.37%)	$2.99	$2.73	84,339	$53.47 M
12/23/2024	$2.93	$2.93 (0%)	$2.98	$2.87	55,244	$54.40 M
12/20/2024	$2.76	$2.93 (6.16%)	$3.05	$2.76	85,005	$54.40 M
12/19/2024	$2.69	$2.80 (4.09%)	$2.86	$2.69	44,271	$51.98 M
12/18/2024	$2.85	$2.66 (-6.67%)	$2.98	$2.64	91,505	$49.39 M
12/17/2024	$2.80	$2.87 (2.5%)	$3.04	$2.75	92,012	$53.28 M
12/16/2024	$2.74	$2.79 (1.82%)	$3.04	$2.74	96,800	$51.80 M
12/13/2024	$2.64	$2.72 (3.03%)	$2.89	$2.64	93,297	$50.50 M
12/12/2024	$2.71	$2.67 (-1.48%)	$2.76	$2.67	40,800	$49.57 M