Spruce Power (SPRU)
NYSE: SPRU
· Real-Time Price · USD
1.46
-0.03 (-1.75%)
At close: Aug 29, 2025, 3:59 PM
1.47
1.03%
After-hours: Aug 29, 2025, 07:31 PM EDT
SPRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.68% | 19,084 |
| Aug 28, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 28,300 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 65,000 |
| Aug 26, 2025 | 1.47 | 1.56 | 1.45 | 1.54 | 1.54 | 6.21% | 188,303 |
| Aug 25, 2025 | 1.44 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 84,500 |
| Aug 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 94,349 |
| Aug 21, 2025 | 1.39 | 1.44 | 1.35 | 1.42 | 1.42 | 1.43% | 104,108 |
| Aug 20, 2025 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -4.76% | 95,305 |
| Aug 19, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 4.26% | 283,904 |
| Aug 18, 2025 | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 311,586 |
| Aug 15, 2025 | 1.33 | 1.45 | 1.32 | 1.40 | 1.40 | 0.00% | 317,297 |
| Aug 14, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 259,100 |
| Aug 13, 2025 | 1.35 | 1.44 | 1.33 | 1.42 | 1.42 | 2.90% | 282,161 |
| Aug 12, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | -4.83% | 749,776 |
| Aug 11, 2025 | 1.51 | 1.53 | 1.39 | 1.45 | 1.45 | -6.45% | 1,423,300 |
| Aug 8, 2025 | 1.63 | 1.75 | 1.28 | 1.55 | 1.55 | 32.48% | 75,404,900 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -2.50% | 75,482 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 12,308 |
| Aug 5, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 115,932 |
| Aug 4, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 45,000 |