Spruce Power Holding Corporation Class A Common Stock (SPRU)
1.5300
-0.0300 (-1.92%)
NYSE · Last Trade: Sep 6th, 12:16 PM EDT
Historical Prices For Spruce Power Holding Corporation Class A Common Stock (SPRU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.56 | 1.58 | 1.51 | 1.53 | 74,995 | 1.53 |
| 9/04/2025 | 1.55 | 1.56 | 1.50 | 1.56 | 68,419 | 1.56 |
| 9/03/2025 | 1.49 | 1.53 | 1.46 | 1.52 | 55,668 | 1.52 |
| 9/02/2025 | 1.48 | 1.54 | 1.45 | 1.54 | 124,956 | 1.54 |
| 8/29/2025 | 1.48 | 1.48 | 1.43 | 1.45 | 19,110 | 1.45 |
| 8/28/2025 | 1.47 | 1.51 | 1.47 | 1.49 | 28,251 | 1.49 |
| 8/27/2025 | 1.53 | 1.53 | 1.47 | 1.47 | 64,995 | 1.47 |
| 8/26/2025 | 1.47 | 1.55 | 1.45 | 1.54 | 188,241 | 1.54 |
| 8/25/2025 | 1.44 | 1.49 | 1.41 | 1.45 | 84,470 | 1.45 |
| 8/22/2025 | 1.39 | 1.46 | 1.38 | 1.43 | 94,349 | 1.43 |
| 8/21/2025 | 1.39 | 1.44 | 1.35 | 1.42 | 104,108 | 1.42 |
| 8/20/2025 | 1.46 | 1.47 | 1.37 | 1.40 | 95,305 | 1.40 |
| 8/19/2025 | 1.40 | 1.50 | 1.40 | 1.47 | 283,604 | 1.47 |
| 8/18/2025 | 1.38 | 1.44 | 1.34 | 1.41 | 311,576 | 1.41 |
| 8/15/2025 | 1.33 | 1.45 | 1.32 | 1.40 | 317,297 | 1.40 |
| 8/14/2025 | 1.39 | 1.42 | 1.36 | 1.40 | 258,915 | 1.40 |
| 8/13/2025 | 1.35 | 1.44 | 1.33 | 1.42 | 282,073 | 1.42 |
| 8/12/2025 | 1.35 | 1.41 | 1.32 | 1.38 | 746,080 | 1.38 |
| 8/11/2025 | 1.51 | 1.53 | 1.39 | 1.45 | 1,409,850 | 1.45 |
| 8/08/2025 | 1.63 | 1.75 | 1.28 | 1.55 | 75,405,022 | 1.55 |
| 8/07/2025 | 1.21 | 1.21 | 1.13 | 1.17 | 75,482 | 1.17 |
| 8/06/2025 | 1.19 | 1.21 | 1.18 | 1.20 | 12,297 | 1.20 |
| 8/05/2025 | 1.16 | 1.21 | 1.15 | 1.21 | 115,238 | 1.21 |
| 8/04/2025 | 1.18 | 1.21 | 1.16 | 1.16 | 44,950 | 1.16 |
| 8/01/2025 | 1.23 | 1.26 | 1.14 | 1.18 | 149,516 | 1.18 |
| 7/31/2025 | 1.28 | 1.32 | 1.24 | 1.27 | 68,975 | 1.27 |
| 7/30/2025 | 1.18 | 1.30 | 1.18 | 1.27 | 286,309 | 1.27 |
| 7/29/2025 | 1.26 | 1.34 | 1.14 | 1.19 | 205,984 | 1.19 |
| 7/28/2025 | 1.32 | 1.36 | 1.27 | 1.28 | 84,245 | 1.28 |
| 7/25/2025 | 1.33 | 1.35 | 1.27 | 1.29 | 61,994 | 1.29 |
| 7/24/2025 | 1.37 | 1.40 | 1.30 | 1.32 | 73,595 | 1.32 |
| 7/23/2025 | 1.44 | 1.49 | 1.33 | 1.38 | 155,152 | 1.38 |
| 7/22/2025 | 1.46 | 1.49 | 1.39 | 1.42 | 64,224 | 1.42 |
| 7/21/2025 | 1.50 | 1.52 | 1.37 | 1.46 | 130,997 | 1.46 |
| 7/18/2025 | 1.49 | 1.60 | 1.40 | 1.50 | 136,299 | 1.50 |
| 7/17/2025 | 1.59 | 1.63 | 1.45 | 1.47 | 140,109 | 1.47 |
| 7/16/2025 | 1.68 | 1.71 | 1.57 | 1.57 | 89,662 | 1.57 |
| 7/15/2025 | 1.65 | 1.75 | 1.63 | 1.68 | 35,278 | 1.68 |
| 7/14/2025 | 1.69 | 1.82 | 1.69 | 1.70 | 190,349 | 1.70 |
| 7/11/2025 | 1.73 | 1.79 | 1.69 | 1.69 | 82,703 | 1.69 |
| 7/10/2025 | 1.69 | 1.75 | 1.69 | 1.70 | 27,610 | 1.70 |
| 7/09/2025 | 1.71 | 1.79 | 1.68 | 1.69 | 83,924 | 1.69 |
| 7/08/2025 | 1.72 | 1.80 | 1.68 | 1.71 | 41,290 | 1.71 |
| 7/07/2025 | 1.80 | 1.84 | 1.50 | 1.74 | 190,772 | 1.74 |
| 7/03/2025 | 1.80 | 1.85 | 1.77 | 1.80 | 47,833 | 1.80 |
| 7/02/2025 | 1.96 | 1.99 | 1.78 | 1.78 | 363,729 | 1.78 |
| 7/01/2025 | 2.04 | 2.04 | 1.93 | 1.96 | 40,817 | 1.96 |
| 6/30/2025 | 2.01 | 2.07 | 2.01 | 2.02 | 44,181 | 2.02 |
| 6/27/2025 | 2.05 | 2.08 | 1.92 | 2.03 | 81,394 | 2.03 |
| 6/26/2025 | 1.96 | 2.16 | 1.96 | 2.08 | 156,168 | 2.08 |
| 6/25/2025 | 1.97 | 2.23 | 1.93 | 1.98 | 160,589 | 1.98 |
| 6/24/2025 | 2.04 | 2.04 | 1.91 | 2.00 | 37,988 | 2.00 |
| 6/23/2025 | 2.05 | 2.05 | 1.92 | 1.99 | 101,299 | 1.99 |
| 6/20/2025 | 1.93 | 2.14 | 1.93 | 2.04 | 156,311 | 2.04 |
| 6/18/2025 | 1.90 | 2.14 | 1.82 | 1.95 | 164,121 | 1.95 |
| 6/17/2025 | 1.90 | 1.97 | 1.85 | 1.93 | 99,205 | 1.93 |
| 6/16/2025 | 1.85 | 1.99 | 1.85 | 1.94 | 64,306 | 1.94 |
| 6/13/2025 | 1.84 | 1.90 | 1.81 | 1.84 | 24,365 | 1.84 |
| 6/12/2025 | 1.90 | 1.94 | 1.86 | 1.87 | 13,199 | 1.87 |
| 6/11/2025 | 1.90 | 1.95 | 1.90 | 1.91 | 8,033 | 1.91 |
| 6/10/2025 | 1.90 | 1.96 | 1.87 | 1.90 | 14,232 | 1.90 |
| 6/09/2025 | 1.90 | 1.94 | 1.85 | 1.90 | 26,384 | 1.90 |
| 6/06/2025 | 1.89 | 1.94 | 1.88 | 1.90 | 45,412 | 1.90 |