Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Spruce Power Holding Corporation Class A Common Stock (NY:SPRU)

1.695 +0.045 (+2.73%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 1.660 1.700 1.600 1.650 64,096 -0.02(-1.20%)
Sep 11, 2025 1.590 1.710 1.584 1.670 248,797 +0.06(+3.73%)
Sep 10, 2025 1.560 1.650 1.560 1.610 63,850 +0.02(+1.26%)
Sep 09, 2025 1.530 1.640 1.530 1.590 125,887 +0.05(+3.25%)
Sep 08, 2025 1.540 1.590 1.470 1.540 60,088 +0.01(+0.65%)
Sep 05, 2025 1.560 1.580 1.511 1.530 74,995 -0.03(-1.92%)
Sep 04, 2025 1.550 1.560 1.498 1.560 68,417 +0.04(+2.63%)
Sep 03, 2025 1.490 1.530 1.460 1.520 55,668 -0.02(-1.30%)
Sep 02, 2025 1.480 1.540 1.448 1.540 124,956 +0.09(+6.21%)
Aug 29, 2025 1.480 1.480 1.430 1.450 19,110 -0.04(-2.68%)
Aug 28, 2025 1.470 1.510 1.470 1.490 28,251 +0.02(+1.36%)
Aug 27, 2025 1.530 1.530 1.470 1.470 64,995 -0.07(-4.55%)
Aug 26, 2025 1.470 1.555 1.450 1.540 188,241 +0.09(+6.21%)
Aug 25, 2025 1.440 1.490 1.410 1.450 84,470 +0.02(+1.40%)
Aug 22, 2025 1.390 1.463 1.380 1.430 94,349 +0.01(+0.70%)
Aug 21, 2025 1.390 1.440 1.350 1.420 104,108 +0.02(+1.43%)
Aug 20, 2025 1.460 1.470 1.370 1.400 95,305 -0.07(-4.76%)
Aug 19, 2025 1.400 1.500 1.400 1.470 283,604 +0.06(+4.26%)
Aug 18, 2025 1.380 1.440 1.340 1.410 311,576 +0.01(+0.71%)
Aug 15, 2025 1.330 1.450 1.320 1.400 317,297 +0.00(+0.00%)
Aug 14, 2025 1.390 1.420 1.360 1.400 258,915 -0.02(-1.41%)
Aug 13, 2025 1.350 1.444 1.330 1.420 282,073 +0.04(+2.90%)
Aug 12, 2025 1.350 1.410 1.320 1.380 746,080 -0.07(-4.83%)
Aug 11, 2025 1.510 1.530 1.390 1.450 1,409,850 -0.10(-6.45%)
Aug 08, 2025 1.630 1.750 1.280 1.550 75,405,024 +0.38(+32.48%)
Aug 07, 2025 1.210 1.212 1.130 1.170 75,482 -0.03(-2.50%)
Aug 06, 2025 1.190 1.210 1.176 1.200 12,297 -0.01(-0.83%)
Aug 05, 2025 1.160 1.210 1.150 1.210 115,238 +0.05(+4.31%)
Aug 04, 2025 1.180 1.210 1.160 1.160 44,950 -0.02(-1.69%)
Aug 01, 2025 1.230 1.260 1.140 1.180 149,516 -0.09(-7.09%)
Jul 31, 2025 1.280 1.320 1.240 1.270 68,975 +0.00(+0.00%)
Jul 30, 2025 1.180 1.300 1.180 1.270 286,309 +0.08(+6.72%)
Jul 29, 2025 1.260 1.340 1.140 1.190 205,984 -0.09(-7.03%)
Jul 28, 2025 1.320 1.360 1.270 1.280 84,245 -0.01(-0.78%)
Jul 25, 2025 1.330 1.350 1.270 1.290 61,994 -0.03(-2.27%)
Jul 24, 2025 1.370 1.400 1.300 1.320 73,595 -0.06(-4.35%)
Jul 23, 2025 1.440 1.490 1.330 1.380 155,152 -0.04(-2.82%)
Jul 22, 2025 1.460 1.494 1.390 1.420 64,224 -0.04(-2.74%)
Jul 21, 2025 1.500 1.520 1.370 1.460 130,997 -0.04(-2.67%)
Jul 18, 2025 1.490 1.600 1.400 1.500 136,299 +0.03(+2.04%)
Jul 17, 2025 1.590 1.633 1.450 1.470 140,109 -0.10(-6.37%)
Jul 16, 2025 1.680 1.706 1.570 1.570 89,662 -0.11(-6.55%)
Jul 15, 2025 1.650 1.750 1.630 1.680 35,278 -0.02(-1.18%)
Jul 14, 2025 1.690 1.823 1.690 1.700 190,349 +0.01(+0.59%)
Jul 11, 2025 1.730 1.790 1.690 1.690 82,703 -0.01(-0.29%)
Jul 10, 2025 1.690 1.750 1.690 1.695 27,610 +0.01(+0.30%)
Jul 09, 2025 1.710 1.790 1.680 1.690 83,924 -0.02(-1.17%)
Jul 08, 2025 1.720 1.800 1.680 1.710 41,290 -0.03(-1.72%)
Jul 07, 2025 1.800 1.840 1.500 1.740 190,772 -0.06(-3.33%)
Jul 03, 2025 1.800 1.850 1.770 1.800 47,833 +0.02(+1.12%)
Jul 02, 2025 1.960 1.990 1.780 1.780 363,729 -0.18(-9.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.