Spruce Power (SPRU)
NYSE: SPRU
· Real-Time Price · USD
2.96
-0.07 (-2.31%)
At close: Oct 15, 2025, 3:59 PM
2.90
-2.03%
After-hours: Oct 15, 2025, 07:57 PM EDT
SPRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.99 | 3.09 | 2.90 | 3.03 | 3.03 | 0.00% | 79,858 |
| Oct 13, 2025 | 3.11 | 3.15 | 3.00 | 3.03 | 3.03 | 0.33% | 88,600 |
| Oct 10, 2025 | 3.26 | 3.41 | 3.02 | 3.02 | 3.02 | -7.36% | 104,200 |
| Oct 9, 2025 | 2.84 | 3.28 | 2.84 | 3.26 | 3.26 | 13.99% | 119,537 |
| Oct 8, 2025 | 2.95 | 3.06 | 2.78 | 2.86 | 2.86 | -5.92% | 155,614 |
| Oct 7, 2025 | 3.20 | 3.23 | 2.90 | 3.04 | 3.04 | -4.40% | 122,804 |
| Oct 6, 2025 | 2.94 | 3.38 | 2.88 | 3.18 | 3.18 | 10.42% | 294,037 |
| Oct 3, 2025 | 2.66 | 2.92 | 2.60 | 2.88 | 2.88 | 9.09% | 141,952 |
| Oct 2, 2025 | 2.41 | 2.67 | 2.35 | 2.64 | 2.64 | 7.76% | 106,900 |
| Oct 1, 2025 | 2.45 | 2.52 | 2.36 | 2.45 | 2.45 | 0.00% | 330,300 |
| Sep 30, 2025 | 2.30 | 2.74 | 2.27 | 2.45 | 2.45 | 8.89% | 398,210 |
| Sep 29, 2025 | 2.06 | 2.35 | 2.03 | 2.25 | 2.25 | 8.17% | 204,900 |
| Sep 26, 2025 | 1.84 | 2.08 | 1.81 | 2.08 | 2.08 | 14.92% | 704,002 |
| Sep 25, 2025 | 1.70 | 1.83 | 1.64 | 1.81 | 1.81 | 6.47% | 98,244 |
| Sep 24, 2025 | 1.59 | 1.73 | 1.59 | 1.70 | 1.70 | 6.92% | 100,724 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -8.62% | 150,200 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | -1.14% | 23,631 |
| Sep 19, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -3.83% | 76,835 |
| Sep 18, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 3.98% | 80,347 |
| Sep 17, 2025 | 1.78 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 71,600 |
Page 1 of 77