Spruce Power (SPRU)
NYSE: SPRU
· Real-Time Price · USD
1.40
-0.02 (-1.41%)
At close: Aug 14, 2025, 3:59 PM
1.38
-1.43%
Pre-market: Aug 15, 2025, 05:12 AM EDT
SPRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | -1.41% | 253,747 |
| 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 |
| Aug 1, 2025 | 1.23 | 1.26 | 1.14 | 1.18 | 1.18 | -7.09% | 149,516 |
| Jul 31, 2025 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | 0.00% | 69,000 |
| Jul 30, 2025 | 1.18 | 1.30 | 1.18 | 1.27 | 1.27 | 6.72% | 286,309 |
| Jul 29, 2025 | 1.26 | 1.34 | 1.14 | 1.19 | 1.19 | -7.03% | 208,227 |
| Jul 28, 2025 | 1.32 | 1.36 | 1.27 | 1.28 | 1.28 | -0.78% | 84,245 |
| Jul 25, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 62,000 |
| Jul 24, 2025 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -4.35% | 73,600 |
| Jul 23, 2025 | 1.44 | 1.49 | 1.33 | 1.38 | 1.38 | -2.82% | 157,200 |
| Jul 22, 2025 | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -2.74% | 64,293 |
| Jul 21, 2025 | 1.50 | 1.52 | 1.37 | 1.46 | 1.46 | -2.67% | 131,900 |
| Jul 18, 2025 | 1.49 | 1.60 | 1.40 | 1.50 | 1.50 | 2.04% | 136,300 |