Dark

SPRU
Spruce Power Holding Corporation
stock NYSE

At Close

Sep 15, 2026 3:59:53 PM EDT

1.65USD+7.843%(+0.12)183,401

1.65Bid 1.90Ask 0.25Spread

Pre-market

0.00USD-100.000%(-1.53)0

After-hours

Sep 15, 2026 4:57:30 PM EDT

1.75USD+5.952%(+0.10)11,243

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	1.5300	1.660000	1.4700	1.6500	+7.843%	183,401	0.000%
2026-09-14	1.6300	1.630000	1.5088	1.5300	-6.707%	79,540	+7.843%
2026-09-11	1.7000	1.735000	1.6300	1.6400	-3.529%	31,315	+0.610%
2026-09-10	1.7100	1.740000	1.6839	1.7000	-0.585%	82,552	-2.941%
2026-09-09	1.7800	1.794000	1.7100	1.7100	-3.933%	57,216	-3.509%
2026-09-08	1.7700	1.900000	1.7600	1.7800	0.000%	68,353	-7.303%
2026-09-04	1.7700	1.825000	1.7600	1.7800	+0.565%	26,258	-7.303%
2026-09-03	1.7500	1.810000	1.7464	1.7700	+1.724%	22,422	-6.780%
2026-09-02	1.7800	1.830000	1.7400	1.7400	-2.247%	56,813	-5.172%
2026-09-01	1.8600	1.871400	1.7750	1.7800	-4.301%	43,384	-7.303%
2026-08-31	1.8600	1.870000	1.8300	1.8600	-0.535%	29,074	-11.290%
2026-08-28	1.8800	1.920000	1.8500	1.8700	-0.532%	20,867	-11.765%
2026-08-27	2.0500	2.050000	1.8700	1.8800	-6.000%	71,466	-12.234%
2026-08-26	2.1400	2.160000	2.0000	2.0000	-6.542%	66,109	-17.500%
2026-08-25	1.9400	2.220000	1.9400	2.1400	+11.458%	141,294	-22.897%
2026-08-24	1.9600	1.960000	1.9000	1.9200	-1.538%	49,195	-14.063%
2026-08-21	1.8600	1.960000	1.8600	1.9500	+4.839%	95,033	-15.385%
2026-08-20	1.8200	1.930000	1.8200	1.8600	+1.087%	44,041	-11.290%
2026-08-19	1.9500	1.950000	1.8208	1.8400	-2.646%	18,159	-10.326%
2026-08-18	1.8800	1.940000	1.8551	1.8900	-0.526%	39,473	-12.698%
2026-08-17	1.7900	1.990000	1.7850	1.9000	+3.261%	166,228	-13.158%
2026-08-14	1.9200	1.990000	1.8200	1.8400	+0.546%	225,050	-10.326%
2026-08-13	2.1000	2.180000	1.6800	1.8300	-13.679%	238,484	-9.836%
2026-08-12	2.1400	2.190000	1.9500	2.1200	+1.435%	126,718	-22.170%
2026-08-11	2.2200	2.330000	2.0700	2.0900	-5.856%	38,672	-21.053%
2026-08-10	2.1700	2.261400	2.1562	2.2200	+2.304%	14,363	-25.676%
2026-08-07	2.3300	2.330000	2.1700	2.1700	-5.652%	25,166	-23.963%
2026-08-06	2.3500	2.351900	2.2700	2.3000	-3.766%	12,048	-28.261%
2026-08-05	2.4000	2.470000	2.3100	2.3900	+1.702%	54,930	-30.962%
2026-08-04	2.1700	2.390000	2.1500	2.3500	+10.849%	58,782	-29.787%
2026-08-03	1.9900	2.200000	1.9500	2.1200	+8.718%	58,512	-22.170%
2026-07-31	1.9500	2.000000	1.9100	1.9500	0.000%	18,039	-15.385%
2026-07-30	1.9800	2.020000	1.9400	1.9500	-2.010%	41,442	-15.385%
2026-07-29	2.1300	2.130000	1.9400	1.9900	-5.238%	55,131	-17.085%
2026-07-28	2.1800	2.180000	2.0600	2.1000	-1.408%	22,166	-21.429%
2026-07-27	2.1700	2.180000	2.0500	2.1300	-1.843%	52,246	-22.535%
2026-07-24	2.2400	2.369900	2.1500	2.1700	-3.125%	30,442	-23.963%
2026-07-23	2.2300	2.300000	2.1900	2.2400	-1.754%	17,031	-26.339%
2026-07-22	2.3300	2.330000	2.2501	2.2800	-0.437%	8,938	-27.632%
2026-07-21	2.2800	2.370000	2.2400	2.2900	+0.881%	26,395	-27.948%
2026-07-20	2.4100	2.410000	2.2500	2.2700	-5.417%	25,210	-27.313%
2026-07-17	2.3000	2.440000	2.2650	2.4000	+3.896%	24,589	-31.250%
2026-07-16	2.3600	2.360000	2.2950	2.3100	-2.119%	13,390	-28.571%
2026-07-15	2.4200	2.425000	2.3600	2.3600	-0.840%	18,341	-30.085%
2026-07-14	2.3800	2.436000	2.3300	2.3800	+2.146%	22,567	-30.672%
2026-07-13	2.4000	2.410000	2.3300	2.3300	-2.917%	16,948	-29.185%
2026-07-10	2.3900	2.430000	2.3500	2.4000	0.000%	11,067	-31.250%
2026-07-09	2.3900	2.440000	2.3300	2.4000	+1.266%	36,130	-31.250%
2026-07-08	2.4400	2.440000	2.3200	2.3700	-1.660%	19,475	-30.380%
2026-07-07	2.4600	2.500000	2.3350	2.4100	-2.429%	49,309	-31.535%
2026-07-06	2.4300	2.529600	2.4200	2.4700	+0.407%	50,276	-33.198%
2026-07-02	2.5900	2.600000	2.4450	2.4600	-3.906%	36,142	-32.927%
2026-07-01	2.8600	2.860000	2.5500	2.5600	-0.775%	43,605	-35.547%
2026-06-30	2.6300	2.660000	2.5800	2.5800	-2.273%	19,593	-36.047%
2026-06-29	2.6800	2.695000	2.5800	2.6400	-1.493%	20,916	-37.500%
2026-06-26	2.5500	2.680000	2.5500	2.6800	+4.280%	34,413	-38.433%
2026-06-25	2.6100	2.675000	2.5500	2.5700	-3.019%	29,419	-35.798%
2026-06-24	2.7100	2.730000	2.6500	2.6500	-2.574%	27,999	-37.736%
2026-06-23	2.7500	2.770000	2.7000	2.7200	-2.158%	18,081	-39.338%
2026-06-22	2.9000	2.946000	2.7500	2.7800	-4.138%	29,026	-40.647%
2026-06-18	2.8900	2.970000	2.8750	2.9000	0.000%	38,689	-43.103%
2026-06-17	2.8300	2.960000	2.7300	2.9000	+3.571%	75,489	-43.103%
2026-06-16	2.8400	2.905000	2.8000	2.8000	-1.754%	35,932	-41.071%
2026-06-15	2.8200	2.950000	2.8200	2.8500	+0.352%	62,456	-42.105%
2026-06-12	2.8600	2.920600	2.8000	2.8400	-1.389%	60,056	-41.901%
2026-06-11	2.9900	3.010000	2.8600	2.8800	-2.373%	45,350	-42.708%
2026-06-10	3.0000	3.099900	2.9300	2.9500	-1.667%	76,024	-44.068%
2026-06-09	2.7800	3.090000	2.7800	3.0000	+7.143%	66,711	-45.000%
2026-06-08	2.6200	2.830000	2.5300	2.8000	+8.108%	76,468	-41.071%
2026-06-05	2.8100	2.810000	2.5800	2.5900	-9.123%	83,062	-36.293%
2026-06-04	2.8300	2.986700	2.8300	2.8500	+1.064%	24,661	-42.105%
2026-06-03	2.9200	2.930000	2.8100	2.8200	-2.759%	33,597	-41.489%
2026-06-02	2.8900	2.970000	2.7850	2.9000	0.000%	42,991	-43.103%
2026-06-01	2.8500	2.970000	2.7457	2.9000	+0.694%	44,855	-43.103%
2026-05-29	2.8400	3.000000	2.8301	2.8800	+0.699%	55,971	-42.708%
2026-05-28	2.8600	2.909900	2.8400	2.8600	-0.694%	45,301	-42.308%
2026-05-27	2.9700	3.000000	2.8300	2.8800	-1.370%	79,456	-42.708%
2026-05-26	2.9700	3.108600	2.9200	2.9200	-3.630%	65,918	-43.493%
2026-05-22	2.9700	3.150000	2.9100	3.0300	+2.365%	49,635	-45.545%
2026-05-21	2.8800	2.988100	2.6533	2.9600	+4.225%	25,922	-44.257%
2026-05-20	2.8000	2.920000	2.7901	2.8400	+1.429%	33,363	-41.901%
2026-05-19	2.7800	2.990000	2.7000	2.8000	+1.818%	36,091	-41.071%
2026-05-18	2.8300	2.880000	2.7000	2.7500	-3.169%	74,957	-40.000%
2026-05-15	3.0100	3.040000	2.7400	2.8400	-6.579%	108,897	-41.901%
2026-05-14	3.2200	3.320000	3.0400	3.0400	-7.879%	80,624	-45.724%
2026-05-13	3.0500	3.523400	3.0500	3.3000	+6.109%	64,556	-50.000%
2026-05-12	3.2600	3.300000	3.0300	3.1100	-4.012%	77,414	-46.945%
2026-05-11	3.3000	3.300000	3.2100	3.2400	-1.818%	34,105	-49.074%
2026-05-08	3.4600	3.600000	3.3000	3.3000	-5.172%	35,722	-50.000%
2026-05-07	3.5200	3.570000	3.3814	3.4800	-1.136%	30,742	-52.586%
2026-05-06	3.3400	3.580000	3.3400	3.5200	+4.762%	55,477	-53.125%
2026-05-05	3.2700	3.430000	3.2700	3.3600	+2.752%	36,971	-50.893%
2026-05-04	3.3000	3.410000	3.2700	3.2700	-1.506%	35,605	-49.541%
2026-05-01	3.3300	3.420000	3.3101	3.3200	-0.300%	32,305	-50.301%
2026-04-30	3.3400	3.440000	3.3300	3.3300	-0.893%	26,742	-50.450%
2026-04-29	3.4500	3.450000	3.2700	3.3600	-2.890%	39,161	-50.893%
2026-04-28	3.6300	3.630000	3.4600	3.4600	-3.621%	16,239	-52.312%
2026-04-27	3.5700	3.640000	3.3650	3.5900	+0.560%	66,899	-54.039%
2026-04-24	3.8500	3.850000	3.4301	3.5700	-7.990%	90,955	-53.782%
2026-04-23	4.0200	4.182000	3.8600	3.8800	-5.134%	47,041	-57.474%
2026-04-22	4.1200	4.250000	4.0441	4.0900	+0.739%	15,972	-59.658%
2026-04-21	4.2300	4.260000	4.0500	4.0600	-4.471%	47,134	-59.360%
2026-04-20	4.0400	4.300000	4.0400	4.2500	+5.459%	274,097	-61.176%
2026-04-17	4.1200	4.201400	3.8900	4.0300	-1.946%	43,593	-59.057%
2026-04-16	4.0700	4.240000	4.0700	4.1100	+0.244%	23,774	-59.854%
2026-04-15	4.1400	4.250000	4.0101	4.1000	+1.235%	63,510	-59.756%
2026-04-14	4.0000	4.150000	4.0000	4.0500	+1.250%	28,610	-59.259%
2026-04-13	4.0200	4.150000	4.0000	4.0000	-0.249%	22,955	-58.750%
2026-04-10	4.0800	4.229900	4.0000	4.0100	+0.250%	29,274	-58.853%
2026-04-09	4.0700	4.105300	3.9300	4.0000	-0.744%	31,466	-58.750%
2026-04-08	3.9300	4.240000	3.9300	4.0300	+4.675%	39,606	-59.057%
2026-04-07	4.1600	4.230000	3.8500	3.8500	-6.780%	24,963	-57.143%
2026-04-06	4.0200	4.280000	4.0200	4.1300	+1.975%	49,124	-60.048%
2026-04-02	4.1100	4.179900	4.0400	4.0500	-1.460%	22,428	-59.259%
2026-04-01	4.1600	4.299900	4.0600	4.1100	+0.244%	29,563	-59.854%
2026-03-31	3.8900	4.240000	3.7800	4.1000	+2.500%	76,779	-59.756%
2026-03-30	3.9800	4.100000	3.8400	4.0000	+0.503%	68,416	-58.750%
2026-03-27	3.9900	4.150000	3.8100	3.9800	-0.995%	44,714	-58.543%
2026-03-26	3.9300	4.170000	3.9200	4.0200	+2.551%	28,574	-58.955%
2026-03-25	4.2000	4.410000	3.9200	3.9200	-4.854%	43,193	-57.908%
2026-03-24	4.2400	4.370000	4.0901	4.1200	-1.435%	33,024	-59.951%
2026-03-23	4.4300	4.590000	3.9600	4.1800	-5.430%	71,189	-60.526%
2026-03-20	4.0000	4.420000	4.0000	4.4200	+13.043%	150,157	-62.670%
2026-03-19	3.6200	3.986200	3.5700	3.9100	+7.123%	56,839	-57.801%
2026-03-18	3.8100	3.820000	3.5700	3.6500	-2.406%	37,109	-54.795%
2026-03-17	3.9200	3.920000	3.7231	3.7400	-3.109%	18,898	-55.882%
2026-03-16	4.1200	4.140000	3.6638	3.8600	-5.623%	64,809	-57.254%
2026-03-13	4.3000	4.390000	4.0850	4.0900	-2.619%	37,281	-59.658%
2026-03-12	4.2800	4.280000	4.1900	4.2000	+1.205%	37,817	-60.714%
2026-03-11	4.0900	4.340000	4.0900	4.1500	+0.242%	38,718	-60.241%
2026-03-10	3.6700	4.240000	3.5443	4.1400	+14.050%	69,829	-60.145%
2026-03-09	3.3600	3.690000	3.3600	3.6300	+4.913%	61,898	-54.545%
2026-03-06	3.6000	3.675000	3.4500	3.4600	-2.809%	29,217	-52.312%
2026-03-05	3.7800	3.785000	3.5600	3.5600	-4.813%	15,081	-53.652%
2026-03-04	3.7200	3.990000	3.7200	3.7400	+0.809%	31,495	-55.882%
2026-03-03	3.8200	3.820000	3.6010	3.7100	-3.636%	30,445	-55.526%
2026-03-02	3.9000	4.075500	3.8100	3.8500	-4.467%	73,945	-57.143%
2026-02-27	3.9400	4.079500	3.9000	4.0300	-0.248%	36,455	-59.057%
2026-02-26	4.0900	4.210000	3.9000	4.0400	-1.942%	41,594	-59.158%
2026-02-25	4.1900	4.280000	4.1000	4.1200	-2.600%	32,457	-59.951%
2026-02-24	4.1600	4.410000	4.0600	4.2300	+1.683%	61,682	-60.993%
2026-02-23	4.2000	4.300000	4.1200	4.1600	-0.240%	30,161	-60.337%
2026-02-20	4.2200	4.327200	4.0500	4.1700	-1.185%	34,291	-60.432%
2026-02-19	4.2600	4.405000	4.2100	4.2200	-2.088%	29,638	-60.900%
2026-02-18	4.3900	4.600000	4.2700	4.3100	-1.822%	41,263	-61.717%
2026-02-17	4.4200	4.630000	4.2321	4.3900	-0.679%	39,024	-62.415%
2026-02-13	3.9700	4.660000	3.9700	4.4200	+10.224%	92,139	-62.670%
2026-02-12	4.2600	4.260000	4.0000	4.0100	-2.670%	49,873	-58.853%
2026-02-11	4.5400	4.640000	4.1200	4.1200	-8.444%	78,477	-59.951%
2026-02-10	4.7000	4.870000	4.5000	4.5000	-3.846%	57,684	-63.333%
2026-02-09	4.9100	4.969900	4.5900	4.6800	-4.684%	53,484	-64.744%
2026-02-06	4.9200	5.200000	4.5933	4.9100	+2.292%	61,516	-66.395%
2026-02-05	5.1200	5.309800	4.8000	4.8000	-7.157%	93,893	-65.625%
2026-02-04	5.4100	5.429600	4.9000	5.1700	-4.082%	94,295	-68.085%
2026-02-03	5.6500	5.800000	5.3400	5.3900	-5.439%	58,824	-69.388%
2026-02-02	5.6800	6.066800	5.5200	5.7000	+0.352%	86,552	-71.053%
2026-01-30	6.0100	6.195000	5.5600	5.6800	-7.190%	103,944	-70.951%
2026-01-29	6.3700	6.750000	6.0205	6.1200	-5.263%	142,943	-73.039%
2026-01-28	5.9300	6.600000	5.8100	6.4600	+10.616%	134,774	-74.458%
2026-01-27	5.5100	5.990000	5.4100	5.8400	+5.606%	76,444	-71.747%
2026-01-26	5.8500	5.850000	5.4100	5.5300	-4.159%	92,273	-70.163%
2026-01-23	6.3300	6.330000	5.5800	5.7700	-9.277%	138,327	-71.404%
2026-01-22	6.0600	6.600000	6.0000	6.3600	+6.533%	152,069	-74.057%
2026-01-21	6.0700	6.750000	5.8900	5.9700	-0.500%	202,712	-72.362%
2026-01-20	5.4100	6.400000	5.3800	6.0000	+6.952%	269,423	-72.500%
2026-01-16	5.3100	5.860000	5.1200	5.6100	+9.570%	194,730	-70.588%
2026-01-15	5.3000	5.350000	5.1000	5.1200	0.000%	57,811	-67.773%
2026-01-14	5.1000	5.245000	5.0701	5.1200	+0.392%	52,996	-67.773%
2026-01-13	5.0500	5.330000	5.0500	5.1000	+0.990%	73,636	-67.647%
2026-01-12	5.0100	5.110000	4.9600	5.0500	-0.198%	65,067	-67.327%
2026-01-09	5.2000	5.289900	5.0600	5.0600	-2.692%	36,880	-67.391%
2026-01-08	5.2100	5.389300	5.1300	5.2000	+1.761%	53,780	-68.269%
2026-01-07	5.0800	5.315400	5.0700	5.1100	+0.591%	51,001	-67.710%
2026-01-06	5.4000	5.515000	5.0740	5.0800	-4.869%	46,879	-67.520%
2026-01-05	5.3000	5.500000	5.1010	5.3400	+0.755%	41,901	-69.101%
2026-01-02	5.1300	5.440000	4.8000	5.3000	+4.126%	43,253	-68.868%
2025-12-31	5.0500	5.180000	5.0000	5.0900	0.000%	71,563	-67.583%
2025-12-30	5.0400	5.270000	5.0400	5.0900	+1.193%	92,446	-67.583%
2025-12-29	5.0200	5.200000	4.8701	5.0300	-1.566%	88,830	-67.197%
2025-12-26	5.2500	5.250000	5.0100	5.1100	-3.036%	24,448	-67.710%
2025-12-24	5.2200	5.270000	5.0000	5.2700	+2.330%	46,406	-68.691%
2025-12-23	5.1200	5.180000	5.0400	5.1500	+0.390%	73,085	-67.961%
2025-12-22	5.0600	5.300000	4.9719	5.1300	+0.984%	48,222	-67.836%
2025-12-19	5.0700	5.235000	4.9804	5.0800	0.000%	54,466	-67.520%
2025-12-18	5.0000	5.170000	4.9000	5.0800	+2.419%	59,522	-67.520%
2025-12-17	5.0900	5.110000	4.8278	4.9600	-2.554%	110,593	-66.734%
2025-12-16	5.0300	5.190000	5.0200	5.0900	+0.197%	59,985	-67.583%
2025-12-15	5.3300	5.490000	4.9800	5.0800	-4.690%	146,229	-67.520%
2025-12-12	5.1800	5.485000	5.1710	5.3300	+2.697%	71,819	-69.043%
2025-12-11	5.4900	5.490000	5.0800	5.1900	-5.978%	68,285	-68.208%
2025-12-10	5.2800	5.660000	5.1900	5.5200	+6.564%	112,774	-70.109%
2025-12-09	5.2700	5.270000	5.0200	5.1800	-0.193%	110,402	-68.147%
2025-12-08	5.4900	6.100000	5.0500	5.1900	-2.075%	393,799	-68.208%
2025-12-05	5.1600	5.320000	5.1000	5.3000	+4.126%	89,636	-68.868%
2025-12-04	5.1000	5.290000	5.0500	5.0900	-0.973%	38,077	-67.583%
2025-12-03	5.1500	5.380000	5.0350	5.1400	+0.391%	87,419	-67.899%
2025-12-02	5.3000	5.350000	4.8900	5.1200	-4.478%	163,449	-67.773%
2025-12-01	4.9600	5.700000	4.9600	5.3600	+7.847%	231,673	-69.216%
2025-11-28	4.9600	5.100000	4.8700	4.9700	-0.600%	77,566	-66.801%
2025-11-26	5.1200	5.139900	4.7600	5.0000	-1.381%	152,379	-67.000%
2025-11-25	4.5800	5.100000	4.4600	5.0700	+13.677%	276,930	-67.456%
2025-11-24	5.1100	5.300000	3.8700	4.4600	-13.230%	701,201	-63.004%
2025-11-21	4.9400	5.240000	4.9000	5.1400	+1.984%	256,681	-67.899%
2025-11-20	4.4900	5.178100	4.4900	5.0400	+15.596%	346,682	-67.262%
2025-11-19	6.0000	6.088000	4.2100	4.3600	-27.090%	1,071,301	-62.156%
2025-11-18	5.1300	6.110000	5.1100	5.9800	+17.025%	804,352	-72.408%
2025-11-17	5.2500	5.750000	5.0000	5.1100	-1.541%	567,750	-67.710%
2025-11-14	5.0100	5.300000	4.8500	5.1900	+0.777%	786,512	-68.208%
2025-11-13	4.5600	5.770000	4.5100	5.1500	+9.110%	2,517,380	-67.961%
2025-11-12	3.1800	4.980000	3.1500	4.7200	+54.754%	8,039,256	-65.042%
2025-11-11	3.0000	3.150000	2.9700	3.0500	+1.667%	1,094,769	-45.902%
2025-11-10	2.7800	3.170000	2.7400	3.0000	+10.294%	334,043	-45.000%
2025-11-07	2.6000	2.740000	2.4600	2.7200	+3.422%	461,088	-39.338%
2025-11-06	2.6300	2.730000	2.6100	2.6300	-1.128%	279,156	-37.262%
2025-11-05	2.6600	2.710000	2.6101	2.6600	-0.375%	31,756	-37.970%
2025-11-04	2.7300	2.790000	2.6500	2.6700	-4.301%	35,051	-38.202%
2025-11-03	2.7900	2.829000	2.7100	2.7900	-0.357%	82,271	-40.860%
2025-10-31	2.9000	2.930000	2.7700	2.8000	-3.448%	94,323	-41.071%
2025-10-30	2.8600	2.960000	2.8600	2.9000	-0.344%	63,108	-43.103%
2025-10-29	3.0300	3.230000	2.8000	2.9100	-3.000%	242,790	-43.299%
2025-10-28	2.8400	3.020000	2.7100	3.0000	+9.890%	187,812	-45.000%
2025-10-27	2.5900	2.790000	2.5700	2.7300	+4.598%	154,813	-39.560%
2025-10-24	2.7700	2.800000	2.6100	2.6100	-4.044%	28,735	-36.782%
2025-10-23	2.6600	2.782900	2.6600	2.7200	+0.369%	24,275	-39.338%
2025-10-22	2.9300	2.980000	2.6200	2.7100	-9.060%	52,246	-39.114%
2025-10-21	2.9000	3.020000	2.8500	2.9800	+2.759%	343,072	-44.631%
2025-10-20	2.6900	2.980000	2.6700	2.9000	+3.571%	127,269	-43.103%
2025-10-17	2.7300	2.900000	2.7000	2.8000	+2.564%	104,145	-41.071%
2025-10-16	2.9600	2.970000	2.6500	2.7300	-7.770%	62,737	-39.560%
2025-10-15	3.0200	3.050000	2.8600	2.9600	-2.310%	40,813	-44.257%
2025-10-14	2.9900	3.090000	2.9000	3.0300	0.000%	79,959	-45.545%
2025-10-13	3.1100	3.150000	3.0000	3.0300	+0.331%	88,577	-45.545%
2025-10-10	3.2600	3.409800	3.0200	3.0200	-7.362%	104,168	-45.364%
2025-10-09	2.8400	3.280000	2.8400	3.2600	+13.986%	119,537	-49.387%
2025-10-08	2.9500	3.060000	2.7800	2.8600	-5.921%	155,614	-42.308%
2025-10-07	3.2000	3.231700	2.9000	3.0400	-4.403%	122,804	-45.724%
2025-10-06	2.9400	3.380000	2.8800	3.1800	+10.417%	294,037	-48.113%
2025-10-03	2.6600	2.916200	2.6000	2.8800	+9.091%	141,952	-42.708%
2025-10-02	2.4100	2.670000	2.3500	2.6400	+7.755%	106,900	-37.500%
2025-10-01	2.4500	2.520000	2.3630	2.4500	0.000%	330,266	-32.653%
2025-09-30	2.3000	2.740000	2.2705	2.4500	+8.889%	398,210	-32.653%
2025-09-29	2.0600	2.352100	2.0300	2.2500	+8.173%	204,875	-26.667%
2025-09-26	1.8400	2.080000	1.8120	2.0800	+14.917%	704,002	-20.673%
2025-09-25	1.7000	1.830000	1.6400	1.8100	+6.471%	98,244	-8.840%
2025-09-24	1.5900	1.725000	1.5900	1.7000	+6.918%	100,724	-2.941%
2025-09-23	1.6700	1.670000	1.5400	1.5900	-8.621%	150,170	+3.774%
2025-09-22	1.7400	1.770000	1.7036	1.7400	-1.136%	23,631	-5.172%
2025-09-19	1.8300	1.830000	1.7500	1.7600	-3.825%	76,835	-6.250%
2025-09-18	1.7900	1.860000	1.7900	1.8300	+3.977%	80,347	-9.836%
2025-09-17	1.7800	1.840000	1.7500	1.7600	-2.762%	71,571	-6.250%
2025-09-16	1.6800	1.830000	1.6600	1.8100	+6.471%	164,073	-8.840%
2025-09-15	1.6600	1.720000	1.6020	1.7000	+3.030%	91,420	-2.941%
2025-09-12	1.6600	1.700000	1.6000	1.6500	-1.198%	64,096	0.000%
2025-09-11	1.5900	1.710000	1.5837	1.6700	+3.727%	248,802	-1.198%
2025-09-10	1.5600	1.650000	1.5600	1.6100	+1.258%	63,850	+2.484%
2025-09-09	1.5300	1.640000	1.5300	1.5900	+3.247%	125,887	+3.774%
2025-09-08	1.5400	1.590000	1.4700	1.5400	+0.654%	60,138	+7.143%
2025-09-05	1.5600	1.580000	1.5107	1.5300	-1.923%	74,995	+7.843%
2025-09-04	1.5500	1.560000	1.4980	1.5600	+2.632%	68,419	+5.769%
2025-09-03	1.4900	1.530000	1.4600	1.5200	-1.299%	65,668	+8.553%
2025-09-02	1.4800	1.540000	1.4475	1.5400	+6.207%	124,957	+7.143%
2025-08-29	1.4800	1.480000	1.4300	1.4500	-2.685%	19,110	+13.793%
2025-08-28	1.4700	1.510000	1.4700	1.4900	+1.361%	28,252	+10.738%
2025-08-27	1.5300	1.530000	1.4700	1.4700	-4.545%	64,995	+12.245%
2025-08-26	1.4700	1.555000	1.4500	1.5400	+6.207%	188,303	+7.143%
2025-08-25	1.4400	1.490000	1.4101	1.4500	+1.399%	84,470	+13.793%
2025-08-22	1.3900	1.463037	1.3800	1.4300	+0.704%	94,349	+15.385%
2025-08-21	1.3900	1.440000	1.3500	1.4200	+1.429%	104,108	+16.197%
2025-08-20	1.4600	1.470000	1.3700	1.4000	-4.762%	95,305	+17.857%
2025-08-19	1.4000	1.500000	1.4000	1.4700	+4.255%	283,904	+12.245%
2025-08-18	1.3800	1.440000	1.3400	1.4100	+0.714%	311,586	+17.021%
2025-08-15	1.3300	1.450000	1.3199	1.4000	0.000%	317,297	+17.857%
2025-08-14	1.3900	1.420000	1.3600	1.4000	-1.408%	259,080	+17.857%
2025-08-13	1.3500	1.444000	1.3300	1.4200	+2.899%	282,161	+16.197%
2025-08-12	1.3500	1.410000	1.3200	1.3800	-4.828%	749,776	+19.565%
2025-08-11	1.5100	1.530000	1.3900	1.4500	-6.452%	1,423,282	+13.793%
2025-08-08	1.6300	1.750000	1.2800	1.5500	+32.479%	75,404,852	+6.452%
2025-08-07	1.2100	1.211500	1.1300	1.1700	-2.500%	75,482	+41.026%
2025-08-06	1.1900	1.210000	1.1760	1.2000	-0.826%	12,308	+37.500%
2025-08-05	1.1600	1.210000	1.1500	1.2100	+4.310%	115,932	+36.364%
2025-08-04	1.1800	1.210000	1.1600	1.1600	-1.695%	45,000	+42.241%
2025-08-01	1.2300	1.260000	1.1400	1.1800	-7.087%	149,516	+39.831%
2025-07-31	1.2800	1.320000	1.2400	1.2700	0.000%	68,975	+29.921%
2025-07-30	1.1800	1.300000	1.1800	1.2700	+6.723%	286,309	+29.921%
2025-07-29	1.2600	1.340000	1.1400	1.1900	-7.031%	208,227	+38.655%
2025-07-28	1.3200	1.360000	1.2700	1.2800	-0.775%	84,245	+28.906%
2025-07-25	1.3300	1.350000	1.2700	1.2900	-2.273%	61,994	+27.907%
2025-07-24	1.3700	1.400000	1.3000	1.3200	-4.348%	73,595	+25.000%
2025-07-23	1.4400	1.490000	1.3300	1.3800	-2.817%	157,152	+19.565%
2025-07-22	1.4600	1.493700	1.3900	1.4200	-2.740%	64,293	+16.197%
2025-07-21	1.5000	1.520000	1.3701	1.4600	-2.667%	131,872	+13.014%
2025-07-18	1.4900	1.600000	1.3996	1.5000	+2.041%	136,299	+10.000%
2025-07-17	1.5900	1.633300	1.4500	1.4700	-6.369%	140,484	+12.245%
2025-07-16	1.6800	1.706300	1.5700	1.5700	-6.548%	89,662	+5.096%
2025-07-15	1.6500	1.750000	1.6300	1.6800	-1.176%	35,278	-1.786%
2025-07-14	1.6900	1.822500	1.6900	1.7000	+0.592%	190,349	-2.941%
2025-07-11	1.7300	1.790000	1.6900	1.6900	-0.295%	82,703	-2.367%
2025-07-10	1.6900	1.750000	1.6900	1.6950	+0.296%	27,610	-2.655%
2025-07-09	1.7100	1.790000	1.6800	1.6900	-1.170%	85,155	-2.367%
2025-07-08	1.7200	1.800000	1.6801	1.7100	-1.724%	41,290	-3.509%
2025-07-07	1.8000	1.840000	1.5000	1.7400	-3.333%	190,772	-5.172%
2025-07-03	1.8000	1.850000	1.7700	1.8000	+1.124%	47,833	-8.333%
2025-07-02	1.9600	1.990000	1.7800	1.7800	-9.184%	363,729	-7.303%
2025-07-01	2.0400	2.040000	1.9300	1.9600	-2.970%	40,817	-15.816%
2025-06-30	2.0100	2.070000	2.0100	2.0200	-0.493%	44,181	-18.317%
2025-06-27	2.0500	2.083300	1.9208	2.0300	-2.404%	81,394	-18.719%
2025-06-26	1.9600	2.160000	1.9600	2.0800	+5.051%	156,168	-20.673%
2025-06-25	1.9700	2.230000	1.9299	1.9800	-1.000%	160,594	-16.667%
2025-06-24	2.0400	2.040000	1.9101	2.0000	+0.503%	37,988	-17.500%
2025-06-23	2.0500	2.050000	1.9200	1.9900	-2.451%	101,299	-17.085%
2025-06-20	1.9300	2.140000	1.9300	2.0400	+4.615%	156,311	-19.118%
2025-06-18	1.9000	2.140000	1.8183	1.9500	+1.036%	164,121	-15.385%
2025-06-17	1.9000	1.971300	1.8500	1.9300	-0.515%	99,205	-14.508%
2025-06-16	1.8500	1.990000	1.8500	1.9400	+5.435%	64,306	-14.948%
2025-06-13	1.8400	1.900000	1.8100	1.8400	-1.604%	24,365	-10.326%
2025-06-12	1.9000	1.935000	1.8580	1.8700	-2.094%	13,199	-11.765%
2025-06-11	1.9000	1.950000	1.9000	1.9100	+0.526%	8,633	-13.613%
2025-06-10	1.9000	1.961900	1.8700	1.9000	0.000%	14,232	-13.158%
2025-06-09	1.9000	1.940000	1.8550	1.9000	0.000%	26,384	-13.158%
2025-06-06	1.8900	1.936000	1.8800	1.9000	0.000%	45,412	-13.158%
2025-06-05	1.9300	1.950000	1.8900	1.9000	-2.564%	16,799	-13.158%
2025-06-04	1.9800	1.988300	1.9400	1.9500	-2.010%	10,083	-15.385%
2025-06-03	2.0200	2.050000	1.9648	1.9900	-1.485%	18,317	-17.085%
2025-06-02	2.0000	2.070000	2.0000	2.0200	+2.020%	19,679	-18.317%
2025-05-30	1.9300	2.080000	1.9200	1.9800	+1.538%	172,329	-16.667%
2025-05-29	1.9700	2.088700	1.9441	1.9500	-1.015%	11,145	-15.385%
2025-05-28	1.9700	2.059900	1.9301	1.9700	+0.510%	7,561	-16.244%
2025-05-27	1.9500	2.030000	1.8901	1.9600	0.000%	29,689	-15.816%
2025-05-23	1.9209	2.002100	1.9209	1.9600	+2.083%	6,306	-15.816%
2025-05-22	1.9400	2.000000	1.9100	1.9200	-2.041%	22,076	-14.063%
2025-05-21	1.9600	2.005000	1.9171	1.9600	-2.970%	23,304	-15.816%
2025-05-20	2.0000	2.050000	1.9129	2.0200	+2.538%	86,963	-18.317%
2025-05-19	2.1100	2.110000	1.9601	1.9700	-7.944%	62,501	-16.244%
2025-05-16	1.7600	2.200000	1.7509	2.1400	+20.904%	346,760	-22.897%
2025-05-15	1.6000	1.856200	1.5800	1.7700	+12.025%	156,411	-6.780%
2025-05-14	1.7000	1.770000	1.5300	1.5800	0.000%	596,963	+4.430%
2025-05-13	1.5600	1.930000	1.4200	1.5800	+0.637%	392,358	+4.430%
2025-05-12	1.7000	1.754200	1.5700	1.5700	-5.422%	165,498	+5.096%
2025-05-09	1.7700	1.770000	1.6001	1.6600	-5.143%	60,357	-0.602%
2025-05-08	1.7600	2.060000	1.5701	1.7500	-0.568%	215,380	-5.714%
2025-05-07	1.8400	1.870000	1.7600	1.7600	-3.825%	36,042	-6.250%
2025-05-06	2.0100	2.050000	1.8200	1.8300	-10.732%	67,234	-9.836%
2025-05-05	2.0500	2.145000	2.0300	2.0500	+0.490%	58,039	-19.512%
2025-05-02	2.0300	2.100000	2.0100	2.0400	+0.990%	58,478	-19.118%
2025-05-01	2.0200	2.130000	2.0200	2.0200	+0.498%	52,511	-18.317%
2025-04-30	1.9600	2.060000	1.9400	2.0100	+1.515%	77,246	-17.910%
2025-04-29	1.9600	2.060000	1.9600	1.9800	-0.503%	51,004	-16.667%
2025-04-28	1.9400	2.020000	1.9400	1.9900	+2.577%	45,981	-17.085%
2025-04-25	1.9400	2.010000	1.9200	1.9400	-0.513%	51,367	-14.948%
2025-04-24	1.9700	2.080000	1.9400	1.9500	-1.015%	57,537	-15.385%
2025-04-23	2.0800	2.170000	1.9300	1.9700	-3.902%	89,658	-16.244%
2025-04-22	2.0500	2.260000	1.9700	2.0500	+0.985%	93,661	-19.512%
2025-04-21	2.0300	2.429900	1.9700	2.0300	-1.932%	186,419	-18.719%
2025-04-17	2.0100	2.090000	2.0100	2.0700	+2.475%	26,247	-20.290%
2025-04-16	1.9900	2.100000	1.9800	2.0200	0.000%	53,954	-18.317%
2025-04-15	2.0500	2.100000	1.9956	2.0200	-2.415%	17,152	-18.317%
2025-04-14	2.0900	2.160000	1.9998	2.0700	+0.976%	22,259	-20.290%
2025-04-11	2.1100	2.160000	2.0200	2.0500	-3.302%	33,897	-19.512%
2025-04-10	2.0500	2.200000	2.0212	2.1200	+0.952%	56,038	-22.170%
2025-04-09	1.8900	2.180000	1.8900	2.1000	+9.948%	115,628	-21.429%
2025-04-08	2.0100	2.140000	1.9100	1.9100	-4.500%	92,130	-13.613%
2025-04-07	1.7700	2.080000	1.7700	2.0000	+5.820%	136,373	-17.500%
2025-04-04	2.0500	2.085000	1.8900	1.8900	-9.569%	123,560	-12.698%
2025-04-03	2.0600	2.240000	1.9900	2.0900	-1.415%	1,039,978	-21.053%
2025-04-02	2.0800	2.230000	2.0301	2.1200	0.000%	167,053	-22.170%
2025-04-01	2.3400	2.340000	2.0800	2.1200	-12.033%	56,825	-22.170%
2025-03-31	2.4100	2.465000	2.3250	2.4100	-2.429%	37,038	-31.535%
2025-03-28	2.4200	2.601300	2.4200	2.4700	+1.230%	24,877	-33.198%
2025-03-27	2.4500	2.800000	2.4100	2.4400	-2.008%	83,618	-32.377%
2025-03-26	2.6500	2.920800	2.4100	2.4900	-3.113%	105,893	-33.735%

.dark-mode .lclWV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lclWV3{ color: #333333; background-color: white; border: 2px solid #333333; }SPRUSpruce Power Holding Corporationstock NYSE

SPRU
Spruce Power Holding Corporation
stock NYSE