Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
2.680
+0.110 (4.28%)
At close: Jun 26, 2026, 4:00 PM EDT
2.630
-0.050 (-1.87%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | 4.28% | 34,413 |
| Jun 25, 2026 | 2.61 | 2.68 | 2.55 | 2.57 | 2.57 | -3.02% | 29,369 |
| Jun 24, 2026 | 2.71 | 2.73 | 2.65 | 2.65 | 2.65 | -2.57% | 27,983 |
| Jun 23, 2026 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | -2.16% | 18,081 |
| Jun 22, 2026 | 2.90 | 2.95 | 2.75 | 2.78 | 2.78 | -4.14% | 28,993 |
| Jun 18, 2026 | 2.89 | 2.97 | 2.88 | 2.90 | 2.90 | - | 38,646 |
| Jun 17, 2026 | 2.83 | 2.96 | 2.73 | 2.90 | 2.90 | 3.57% | 75,481 |
| Jun 16, 2026 | 2.84 | 2.91 | 2.80 | 2.80 | 2.80 | -1.75% | 35,329 |
| Jun 15, 2026 | 2.82 | 2.95 | 2.82 | 2.85 | 2.85 | 0.35% | 62,426 |
| Jun 12, 2026 | 2.86 | 2.92 | 2.80 | 2.84 | 2.84 | -1.39% | 59,698 |
| Jun 11, 2026 | 2.99 | 3.01 | 2.86 | 2.88 | 2.88 | -2.37% | 45,326 |
| Jun 10, 2026 | 3.00 | 3.10 | 2.93 | 2.95 | 2.95 | -1.67% | 75,899 |
| Jun 9, 2026 | 2.78 | 3.09 | 2.78 | 3.00 | 3.00 | 7.14% | 66,586 |
| Jun 8, 2026 | 2.62 | 2.83 | 2.53 | 2.80 | 2.80 | 8.11% | 76,463 |
| Jun 5, 2026 | 2.81 | 2.81 | 2.58 | 2.59 | 2.59 | -9.12% | 83,046 |
| Jun 4, 2026 | 2.83 | 2.99 | 2.83 | 2.85 | 2.85 | 1.06% | 24,139 |
| Jun 3, 2026 | 2.92 | 2.93 | 2.81 | 2.82 | 2.82 | -2.76% | 33,381 |
| Jun 2, 2026 | 2.89 | 2.97 | 2.79 | 2.90 | 2.90 | - | 42,967 |
| Jun 1, 2026 | 2.85 | 2.97 | 2.75 | 2.90 | 2.90 | 0.69% | 44,725 |
| May 29, 2026 | 2.84 | 3.00 | 2.83 | 2.88 | 2.88 | 0.70% | 55,971 |
| May 28, 2026 | 2.86 | 2.91 | 2.84 | 2.86 | 2.86 | -0.69% | 45,179 |
| May 27, 2026 | 2.97 | 3.00 | 2.83 | 2.88 | 2.88 | -1.37% | 79,442 |
| May 26, 2026 | 2.97 | 3.11 | 2.92 | 2.92 | 2.92 | -3.63% | 65,513 |
| May 22, 2026 | 2.97 | 3.15 | 2.91 | 3.03 | 3.03 | 2.36% | 49,216 |
| May 21, 2026 | 2.88 | 2.99 | 2.65 | 2.96 | 2.96 | 4.23% | 25,909 |
| May 20, 2026 | 2.80 | 2.92 | 2.79 | 2.84 | 2.84 | 1.43% | 32,352 |
| May 19, 2026 | 2.78 | 2.99 | 2.70 | 2.80 | 2.80 | 1.82% | 36,086 |
| May 18, 2026 | 2.83 | 2.88 | 2.70 | 2.75 | 2.75 | -3.17% | 74,718 |
| May 15, 2026 | 3.01 | 3.04 | 2.74 | 2.84 | 2.84 | -6.58% | 108,897 |
| May 14, 2026 | 3.22 | 3.32 | 3.04 | 3.04 | 3.04 | -7.88% | 80,624 |
| May 13, 2026 | 3.05 | 3.52 | 3.05 | 3.30 | 3.30 | 6.11% | 64,556 |
| May 12, 2026 | 3.26 | 3.30 | 3.03 | 3.11 | 3.11 | -4.01% | 77,413 |
| May 11, 2026 | 3.30 | 3.30 | 3.21 | 3.24 | 3.24 | -1.82% | 34,104 |
| May 8, 2026 | 3.46 | 3.60 | 3.30 | 3.30 | 3.30 | -5.17% | 35,721 |
| May 7, 2026 | 3.52 | 3.57 | 3.38 | 3.48 | 3.48 | -1.14% | 30,742 |
| May 6, 2026 | 3.34 | 3.58 | 3.34 | 3.52 | 3.52 | 4.76% | 55,477 |
| May 5, 2026 | 3.27 | 3.43 | 3.27 | 3.36 | 3.36 | 2.75% | 36,971 |
| May 4, 2026 | 3.30 | 3.41 | 3.27 | 3.27 | 3.27 | -1.51% | 35,605 |
| May 1, 2026 | 3.33 | 3.42 | 3.31 | 3.32 | 3.32 | -0.30% | 32,305 |
| Apr 30, 2026 | 3.34 | 3.44 | 3.33 | 3.33 | 3.33 | -0.89% | 26,742 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.27 | 3.36 | 3.36 | -2.89% | 39,161 |
| Apr 28, 2026 | 3.63 | 3.63 | 3.46 | 3.46 | 3.46 | -3.62% | 16,238 |
| Apr 27, 2026 | 3.57 | 3.64 | 3.37 | 3.59 | 3.59 | 0.56% | 66,898 |
| Apr 24, 2026 | 3.85 | 3.85 | 3.43 | 3.57 | 3.57 | -7.99% | 90,954 |
| Apr 23, 2026 | 4.02 | 4.18 | 3.86 | 3.88 | 3.88 | -5.13% | 47,041 |
| Apr 22, 2026 | 4.12 | 4.25 | 4.04 | 4.09 | 4.09 | 0.74% | 15,972 |
| Apr 21, 2026 | 4.23 | 4.26 | 4.05 | 4.06 | 4.06 | -4.47% | 47,133 |
| Apr 20, 2026 | 4.04 | 4.30 | 4.04 | 4.25 | 4.25 | 5.46% | 274,096 |
| Apr 17, 2026 | 4.12 | 4.20 | 3.89 | 4.03 | 4.03 | -1.95% | 43,593 |
| Apr 16, 2026 | 4.07 | 4.24 | 4.07 | 4.11 | 4.11 | 0.24% | 23,773 |
| Apr 15, 2026 | 4.14 | 4.25 | 4.01 | 4.10 | 4.10 | 1.23% | 63,510 |
| Apr 14, 2026 | 4.00 | 4.15 | 4.00 | 4.05 | 4.05 | 1.25% | 28,610 |
| Apr 13, 2026 | 4.02 | 4.15 | 4.00 | 4.00 | 4.00 | -0.25% | 22,955 |
| Apr 10, 2026 | 4.08 | 4.23 | 4.00 | 4.01 | 4.01 | 0.25% | 29,273 |
| Apr 9, 2026 | 4.07 | 4.11 | 3.93 | 4.00 | 4.00 | -0.74% | 31,466 |
| Apr 8, 2026 | 3.93 | 4.24 | 3.93 | 4.03 | 4.03 | 4.68% | 39,606 |
| Apr 7, 2026 | 4.16 | 4.23 | 3.85 | 3.85 | 3.85 | -6.78% | 24,962 |
| Apr 6, 2026 | 4.02 | 4.28 | 4.02 | 4.13 | 4.13 | 1.98% | 49,123 |
| Apr 2, 2026 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | -1.46% | 22,428 |
| Apr 1, 2026 | 4.16 | 4.30 | 4.06 | 4.11 | 4.11 | 0.24% | 29,563 |
| Mar 31, 2026 | 3.89 | 4.24 | 3.78 | 4.10 | 4.10 | 2.50% | 76,778 |
| Mar 30, 2026 | 3.98 | 4.10 | 3.84 | 4.00 | 4.00 | 0.50% | 68,416 |
| Mar 27, 2026 | 3.99 | 4.15 | 3.81 | 3.98 | 3.98 | -1.00% | 44,713 |
| Mar 26, 2026 | 3.93 | 4.17 | 3.92 | 4.02 | 4.02 | 2.55% | 28,573 |
| Mar 25, 2026 | 4.20 | 4.41 | 3.92 | 3.92 | 3.92 | -4.85% | 43,192 |
| Mar 24, 2026 | 4.24 | 4.37 | 4.09 | 4.12 | 4.12 | -1.44% | 33,023 |
| Mar 23, 2026 | 4.43 | 4.59 | 3.96 | 4.18 | 4.18 | -5.43% | 71,189 |
| Mar 20, 2026 | 4.00 | 4.42 | 4.00 | 4.42 | 4.42 | 13.04% | 150,157 |
| Mar 19, 2026 | 3.62 | 3.99 | 3.57 | 3.91 | 3.91 | 7.12% | 56,839 |
| Mar 18, 2026 | 3.81 | 3.82 | 3.57 | 3.65 | 3.65 | -2.41% | 37,108 |
| Mar 17, 2026 | 3.92 | 3.92 | 3.72 | 3.74 | 3.74 | -3.11% | 18,897 |
| Mar 16, 2026 | 4.12 | 4.14 | 3.66 | 3.86 | 3.86 | -5.62% | 64,808 |
| Mar 13, 2026 | 4.30 | 4.39 | 4.09 | 4.09 | 4.09 | -2.62% | 37,280 |
| Mar 12, 2026 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | 1.20% | 37,817 |
| Mar 11, 2026 | 4.09 | 4.34 | 4.09 | 4.15 | 4.15 | 0.24% | 38,717 |
| Mar 10, 2026 | 3.67 | 4.24 | 3.54 | 4.14 | 4.14 | 14.05% | 69,829 |
| Mar 9, 2026 | 3.36 | 3.69 | 3.36 | 3.63 | 3.63 | 4.91% | 61,897 |
| Mar 6, 2026 | 3.60 | 3.68 | 3.45 | 3.46 | 3.46 | -2.81% | 29,216 |
| Mar 5, 2026 | 3.78 | 3.79 | 3.56 | 3.56 | 3.56 | -4.81% | 15,081 |
| Mar 4, 2026 | 3.72 | 3.99 | 3.72 | 3.74 | 3.74 | 0.81% | 31,495 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.60 | 3.71 | 3.71 | -3.64% | 30,445 |
| Mar 2, 2026 | 3.90 | 4.08 | 3.81 | 3.85 | 3.85 | -4.47% | 73,944 |
| Feb 27, 2026 | 3.94 | 4.08 | 3.90 | 4.03 | 4.03 | -0.25% | 36,455 |
| Feb 26, 2026 | 4.09 | 4.21 | 3.90 | 4.04 | 4.04 | -1.94% | 41,593 |
| Feb 25, 2026 | 4.19 | 4.28 | 4.10 | 4.12 | 4.12 | -2.60% | 32,457 |
| Feb 24, 2026 | 4.16 | 4.41 | 4.06 | 4.23 | 4.23 | 1.68% | 61,682 |
| Feb 23, 2026 | 4.20 | 4.30 | 4.12 | 4.16 | 4.16 | -0.24% | 30,160 |
| Feb 20, 2026 | 4.22 | 4.33 | 4.05 | 4.17 | 4.17 | -1.18% | 34,291 |
| Feb 19, 2026 | 4.26 | 4.41 | 4.21 | 4.22 | 4.22 | -2.09% | 29,638 |
| Feb 18, 2026 | 4.39 | 4.60 | 4.27 | 4.31 | 4.31 | -1.82% | 41,263 |
| Feb 17, 2026 | 4.42 | 4.63 | 4.23 | 4.39 | 4.39 | -0.68% | 39,024 |
| Feb 13, 2026 | 3.97 | 4.66 | 3.97 | 4.42 | 4.42 | 10.22% | 92,139 |
| Feb 12, 2026 | 4.26 | 4.26 | 4.00 | 4.01 | 4.01 | -2.67% | 49,873 |
| Feb 11, 2026 | 4.54 | 4.64 | 4.12 | 4.12 | 4.12 | -8.44% | 78,477 |
| Feb 10, 2026 | 4.70 | 4.87 | 4.50 | 4.50 | 4.50 | -3.85% | 57,684 |
| Feb 9, 2026 | 4.91 | 4.97 | 4.59 | 4.68 | 4.68 | -4.68% | 53,484 |
| Feb 6, 2026 | 4.92 | 5.20 | 4.59 | 4.91 | 4.91 | 2.29% | 61,516 |
| Feb 5, 2026 | 5.12 | 5.31 | 4.80 | 4.80 | 4.80 | -7.16% | 93,893 |
| Feb 4, 2026 | 5.41 | 5.43 | 4.90 | 5.17 | 5.17 | -4.08% | 94,295 |
| Feb 3, 2026 | 5.65 | 5.80 | 5.34 | 5.39 | 5.39 | -5.44% | 58,824 |