Spruce Power

2.63
-0.04 (-1.50%)
At close: Jan 29, 2025, 3:59 PM
2.63
0.19%
After-hours Jan 29, 2025, 06:30 PM EST

SPRU Stock Price History

Date Open High Low Close Change % Change Volume
Jan 28, 2025 2.70 2.74 2.65 2.67 -0.04 -1.48% 21,784
Jan 27, 2025 2.70 2.76 2.66 2.71 -0.06 -2.17% 38,433
Jan 24, 2025 2.73 2.80 2.73 2.77 0.01 0.36% 27,900
Jan 23, 2025 2.71 2.84 2.71 2.76 0.03 1.10% 18,000
Jan 22, 2025 2.85 2.95 2.71 2.73 -0.17 -5.86% 27,318
Jan 21, 2025 2.84 3.05 2.83 2.90 0.07 2.47% 28,700
Jan 17, 2025 2.83 2.97 2.80 2.83 -0.01 -0.35% 23,100
Jan 16, 2025 2.79 2.89 2.78 2.84 0.04 1.43% 31,700
Jan 15, 2025 2.83 2.88 2.72 2.80 0.06 2.19% 59,600
Jan 14, 2025 2.82 2.94 2.71 2.74 -0.07 -2.49% 39,600
Jan 13, 2025 2.93 2.93 2.80 2.81 -0.15 -5.07% 44,300
Jan 10, 2025 3.06 3.09 2.94 2.96 -0.17 -5.43% 37,134
Jan 8, 2025 3.05 3.18 2.89 3.13 0.04 1.29% 50,800
Jan 7, 2025 3.10 3.14 3.05 3.09 -0.01 -0.32% 29,200
Jan 6, 2025 3.13 3.23 2.96 3.10 -0.02 -0.64% 68,649
Jan 3, 2025 3.15 3.21 3.08 3.12 0.03 0.97% 44,601
Jan 2, 2025 2.96 3.23 2.96 3.09 0.12 4.04% 80,308
Dec 31, 2024 2.94 3.14 2.94 2.97 -0.09 -2.94% 89,600
Dec 30, 2024 2.99 3.11 2.93 3.06 0.01 0.33% 57,612
Dec 27, 2024 2.86 3.11 2.81 3.05 0.16 5.54% 146,826
Dec 26, 2024 2.82 2.94 2.81 2.89 0.01 0.35% 100,500
Dec 24, 2024 2.92 2.99 2.73 2.88 -0.05 -1.71% 84,339
Dec 23, 2024 2.93 2.98 2.87 2.93 0.00 0.00% 55,244
Dec 20, 2024 2.76 3.05 2.76 2.93 0.13 4.64% 85,005
Dec 19, 2024 2.69 2.86 2.69 2.80 0.14 5.26% 44,271
Dec 18, 2024 2.85 2.98 2.64 2.66 -0.21 -7.32% 91,505
Dec 17, 2024 2.80 3.04 2.75 2.87 0.08 2.87% 92,012
Dec 16, 2024 2.74 3.04 2.74 2.79 0.07 2.57% 96,800
Dec 13, 2024 2.64 2.89 2.64 2.72 0.05 1.87% 93,297
Dec 12, 2024 2.71 2.76 2.67 2.67 -0.09 -3.26% 40,800
Dec 11, 2024 2.69 2.91 2.69 2.76 0.05 1.85% 83,915
Dec 10, 2024 2.77 2.77 2.67 2.71 -0.02 -0.73% 23,210
Dec 9, 2024 2.74 2.85 2.68 2.73 -0.04 -1.44% 34,700
Dec 6, 2024 2.92 2.98 2.75 2.77 -0.17 -5.78% 65,437
Dec 5, 2024 3.04 3.25 2.90 2.94 -0.13 -4.23% 216,912
Dec 4, 2024 2.72 3.17 2.70 3.07 0.33 12.04% 189,320
Dec 3, 2024 2.54 2.84 2.53 2.74 0.23 9.16% 180,297
Dec 2, 2024 2.55 2.69 2.48 2.51 -0.04 -1.57% 98,500
Nov 29, 2024 2.40 2.55 2.40 2.55 0.15 6.25% 27,000
Nov 27, 2024 2.27 2.44 2.24 2.40 0.10 4.35% 105,138
Nov 26, 2024 2.36 2.38 2.26 2.30 -0.02 -0.86% 219,997
Nov 25, 2024 2.28 2.45 2.28 2.32 0.03 1.31% 80,774
Nov 22, 2024 2.30 2.35 2.25 2.29 -0.04 -1.72% 46,311
Nov 21, 2024 2.33 2.40 2.31 2.33 0.01 0.43% 59,790
Nov 20, 2024 2.26 2.34 2.23 2.32 0.04 1.75% 34,001
Nov 19, 2024 2.28 2.31 2.20 2.28 -0.01 -0.44% 35,713
Nov 18, 2024 2.27 2.34 2.22 2.29 -0.02 -0.87% 29,031
Nov 15, 2024 2.23 2.42 2.23 2.31 0.02 0.87% 66,733
Nov 14, 2024 2.26 2.44 2.17 2.29 -0.20 -8.03% 180,951
Nov 13, 2024 2.32 2.59 2.32 2.49 0.15 6.41% 99,048

Create Price Alert on SPRU

Your price alert will notify you when the stock price is above 2.63.

Add to Watchlist