Get the Stockscreener App
2.66
1.14%
0.03
After Hours:
2.69
0.03
+1.13%
Spruce Power Holding Corporation Stock (SPRU) Price History
The historical daily chart and data for Spruce Power Holding Corporation stock (SPRU), show that the latest closing stock price as of January 30, 2025, is $2.66.
- Spruce Power Holding Corporation all-time high stock price is $5.40, occurred on October 10, 2023.
- The lowest Spruce Power Holding Corporation stock price recorded was $0.55 on May 01, 2023. Since then, Spruce Power Holding Corporation's stock price has risen over 383.64% to $2.66 now.
- The 52-week high stock price for SPRU is $4.89, representing a 83.83% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for SPRU is $2.17, indicating a -18.42% decrease from the current share price, occurred on November 14, 2024.
The table below shows more information about SPRU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $2.75 | $2.61 | $0.14 | 23,047.0 | +1.14% |
| Jan 29, 2025 | $2.76 | $2.60 | $0.16 | 36,018.0 | -1.50% |
| Jan 28, 2025 | $2.74 | $2.65 | $0.09 | 21,784.0 | -1.48% |
| Jan 27, 2025 | $2.76 | $2.66 | $0.10 | 38,423.0 | -2.17% |
| Jan 24, 2025 | $2.80 | $2.73 | $0.0747 | 27,875.0 | +0.36% |
| Jan 23, 2025 | $2.84 | $2.71 | $0.13 | 17,926.0 | +1.10% |
| Jan 22, 2025 | $2.95 | $2.71 | $0.24 | 27,317.0 | -5.86% |
| Jan 21, 2025 | $3.05 | $2.83 | $0.22 | 28,676.0 | +2.47% |
| Jan 17, 2025 | $2.97 | $2.80 | $0.1708 | 22,954.0 | -0.35% |
| Jan 16, 2025 | $2.89 | $2.78 | $0.11 | 31,653.0 | +1.43% |
| Jan 15, 2025 | $2.88 | $2.72 | $0.16 | 59,117.0 | +2.19% |
| Jan 14, 2025 | $2.94 | $2.71 | $0.23 | 39,576.0 | -2.49% |
| Jan 13, 2025 | $2.93 | $2.80 | $0.13 | 44,272.0 | -5.07% |
| Jan 10, 2025 | $3.09 | $2.94 | $0.15 | 37,134.0 | -5.43% |
| Jan 08, 2025 | $3.18 | $2.89 | $0.29 | 50,777.0 | +1.29% |
| Jan 07, 2025 | $3.14 | $3.05 | $0.09 | 29,146.0 | -0.32% |
| Jan 06, 2025 | $3.23 | $2.96 | $0.27 | 68,649.0 | -0.64% |
| Jan 03, 2025 | $3.21 | $3.08 | $0.132 | 44,572.0 | +0.97% |
| Jan 02, 2025 | $3.23 | $2.96 | $0.27 | 80,208.0 | +4.04% |
Spruce Power Holding Corporation Stock (SPRU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spruce Power Holding Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spruce Power Holding Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spruce Power Holding Corporation Stock (SPRU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $3.23 | $2.60 | $0.63 | 752,171.0 | -10.44% |
Spruce Power Holding Corporation Stock (SPRU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.25 | $2.48 | $0.77 | 1,858,632.0 | +20.00% |
| Nov, 2024 | $2.59 | $2.17 | $0.42 | 1,230,012.0 | +1.19% |
| Oct, 2024 | $3.05 | $2.47 | $0.5836 | 865,725.0 | -11.27% |
| Sep, 2024 | $2.95 | $2.50 | $0.45 | 806,615.0 | -4.38% |
| Aug, 2024 | $3.45 | $2.85 | $0.60 | 877,341.0 | -13.16% |
| Jul, 2024 | $3.60 | $3.06 | $0.5422 | 605,676.0 | -6.30% |
| Jun, 2024 | $3.94 | $2.94 | $1.00 | 771,888.0 | +7.04% |
| May, 2024 | $4.89 | $3.37 | $1.52 | 542,076.0 | -23.20% |
| Apr, 2024 | $4.63 | $3.09 | $1.54 | 1,223,516.0 | +11.84% |
| Mar, 2024 | $4.24 | $3.65 | $0.59 | 979,599.0 | +3.39% |
| Feb, 2024 | $4.13 | $3.52 | $0.6121 | 985,260.0 | -0.26% |
| Jan, 2024 | $4.69 | $3.71 | $0.9771 | 660,108.0 | -12.90% |
Spruce Power Holding Corporation Stock (SPRU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.76 | $3.42 | $1.34 | 1,215,141.0 | +25.93% |
| Nov, 2023 | $4.43 | $3.27 | $1.16 | 1,484,074.0 | -5.65% |
| Oct, 2023 | $5.40 | $0.5501 | $4.85 | 3,407,207.0 | +447.06% |
| Sep, 2023 | $0.87 | $0.5993 | $0.2707 | 4,585,913.0 | -14.03% |
| Aug, 2023 | $1.04 | $0.7149 | $0.3251 | 7,198,211.0 | -18.45% |
| Jul, 2023 | $1.05 | $0.80 | $0.25 | 6,988,884.0 | +19.49% |
| Jun, 2023 | $0.9221 | $0.73 | $0.1921 | 8,725,163.0 | +8.15% |
| May, 2023 | $0.8998 | $0.55 | $0.3498 | 10,625,893.0 | +7.01% |
| Apr, 2023 | $1.11 | $0.68 | $0.43 | 8,023,133.0 | -14.46% |
| Mar, 2023 | $0.90 | $0.701 | $0.199 | 8,328,519.0 | +0.00% |
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):