Want to see SPRU full AI Analyst Report?
Spruce Power Holding (SPRU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 43,651 | 0.40 |
| Oct 29, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 22,851 | 0.21 |
| Oct 28, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 19,959 | 0.18 |
| Oct 27, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | +3.03% | 20,096 | 0.18 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 25,566 | 0.23 |
| Oct 23, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | +0.00% | 17,971 | 0.16 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | +0.00% | 66,328 | 0.61 |
| Oct 21, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 44,524 | 0.41 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | +0.00% | 46,882 | 0.43 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.29 | 1.35 | 1.35 | +3.05% | 36,820 | 0.34 |
| Oct 16, 2026 | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 241,945 | 2.32 |
| Oct 15, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 24,696 | 0.24 |
| Oct 14, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -2.00% | 29,655 | 0.28 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 53,328 | 0.51 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 25,812 | 0.25 |
| Oct 09, 2026 | 1.55 | 1.64 | 1.53 | 1.56 | 1.56 | +0.00% | 35,478 | 0.34 |
| Oct 08, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -3.70% | 101,231 | 0.99 |
| Oct 07, 2026 | 1.58 | 1.68 | 1.55 | 1.62 | 1.62 | +0.62% | 74,779 | 0.74 |
| Oct 06, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | +3.21% | 30,591 | 0.30 |
| Oct 05, 2026 | 1.56 | 1.61 | 1.48 | 1.56 | 1.56 | -1.27% | 58,852 | 0.59 |
| Oct 02, 2026 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | +0.00% | 86,972 | 0.87 |
| Oct 01, 2026 | 1.71 | 1.72 | 1.57 | 1.58 | 1.58 | -7.60% | 81,783 | 0.82 |
| Sep 30, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | 1.71 | -4.47% | 69,147 | 0.70 |
| Sep 29, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 61,375 | 0.63 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.78 | 1.81 | 1.81 | -6.70% | 105,883 | 1.09 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.83 | 1.94 | 1.94 | -3.00% | 105,099 | 1.10 |
| Sep 24, 2026 | 2.01 | 2.10 | 1.93 | 2.00 | 2.00 | +4.17% | 197,443 | 2.13 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.86 | 1.92 | 1.92 | -4.48% | 175,216 | 1.93 |
| Sep 22, 2026 | 2.10 | 2.12 | 1.96 | 2.01 | 2.01 | -1.47% | 305,220 | 3.54 |
| Sep 21, 2026 | 2.28 | 2.35 | 2.00 | 2.04 | 2.04 | +6.81% | 1,349,342 | 20.69 |
| Sep 18, 2026 | 1.75 | 2.00 | 1.75 | 1.91 | 1.91 | +17.18% | 546,041 | 9.61 |
| Sep 17, 2026 | 1.66 | 1.74 | 1.63 | 1.63 | 1.63 | +0.00% | 74,294 | 1.32 |
| Sep 16, 2026 | 1.79 | 1.97 | 1.63 | 1.63 | 1.63 | -1.21% | 451,862 | 9.12 |
| Sep 15, 2026 | 1.53 | 1.68 | 1.47 | 1.65 | 1.65 | +7.84% | 207,792 | 4.38 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -6.71% | 79,540 | 1.70 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.63 | 1.64 | 1.64 | -3.53% | 31,315 | 0.66 |
| Sep 10, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 82,551 | 1.76 |
| Sep 09, 2026 | 1.78 | 1.79 | 1.71 | 1.71 | 1.71 | -3.93% | 57,215 | 1.22 |
| Sep 08, 2026 | 1.77 | 1.90 | 1.76 | 1.78 | 1.78 | +0.00% | 68,353 | 1.46 |
| Sep 07, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | +0.56% | 26,257 | 0.54 |
| Sep 03, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | +1.72% | 22,398 | 0.45 |
| Sep 02, 2026 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -2.25% | 56,812 | 1.16 |
| Sep 01, 2026 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -4.30% | 43,383 | 0.89 |
| Aug 31, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 29,074 | 0.59 |
| Aug 28, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | -0.53% | 20,860 | 0.42 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.87 | 1.88 | 1.88 | -6.00% | 71,465 | 1.45 |
| Aug 26, 2026 | 2.14 | 2.16 | 2.00 | 2.00 | 2.00 | -6.54% | 66,109 | 1.35 |
| Aug 25, 2026 | 1.94 | 2.22 | 1.94 | 2.14 | 2.14 | +11.46% | 138,719 | 2.89 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 49,195 | 1.02 |