Spruce Power (SPRU)

AI Score

Unlock

2.08

0.01 (0.48%)

At close: Apr 15, 2025, 3:58 PM

2.08

0.46%

After-hours: Apr 15, 2025, 08:00 PM EDT

Spruce Power Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	2.09	2.09	2.16	2.16	2.00	2.00	2.07	2.07	0.98%	22,259
Apr 11, 2025	2.11	2.11	2.16	2.16	2.02	2.02	2.05	2.05	-3.30%	33,900
Apr 10, 2025	2.05	2.05	2.20	2.20	2.02	2.02	2.12	2.12	0.95%	56,038
Apr 9, 2025	1.89	1.89	2.18	2.18	1.89	1.89	2.10	2.10	9.95%	115,628
Apr 8, 2025	2.01	2.01	2.14	2.14	1.91	1.91	1.91	1.91	-4.50%	92,130
Apr 7, 2025	1.77	1.77	2.08	2.08	1.77	1.77	2.00	2.00	5.82%	136,373
Apr 4, 2025	2.05	2.05	2.09	2.09	1.89	1.89	1.89	1.89	-9.57%	123,560
Apr 3, 2025	2.06	2.06	2.24	2.24	1.99	1.99	2.09	2.09	-1.42%	1,040,000
Apr 2, 2025	2.08	2.08	2.23	2.23	2.03	2.03	2.12	2.12	0.00%	167,100
Apr 1, 2025	2.34	2.34	2.34	2.34	2.08	2.08	2.12	2.12	-12.03%	56,825
Mar 31, 2025	2.41	2.41	2.47	2.47	2.33	2.33	2.41	2.41	-2.43%	37,038
Mar 28, 2025	2.42	2.42	2.60	2.60	2.42	2.42	2.47	2.47	1.23%	24,900
Mar 27, 2025	2.45	2.45	2.80	2.80	2.41	2.41	2.44	2.44	-2.01%	83,618
Mar 26, 2025	2.65	2.65	2.92	2.92	2.41	2.41	2.49	2.49	-3.11%	105,900
Mar 25, 2025	2.45	2.45	2.77	2.77	2.42	2.42	2.57	2.57	3.63%	89,246
Mar 24, 2025	2.42	2.42	2.58	2.58	2.42	2.42	2.48	2.48	2.90%	38,558
Mar 21, 2025	2.52	2.52	2.64	2.64	2.41	2.41	2.41	2.41	-6.23%	41,926
Mar 20, 2025	2.57	2.57	2.69	2.69	2.50	2.50	2.57	2.57	0.39%	39,415
Mar 19, 2025	2.43	2.43	2.82	2.82	2.43	2.43	2.56	2.56	3.64%	72,925
Mar 18, 2025	2.45	2.45	2.61	2.61	2.45	2.45	2.47	2.47	0.00%	18,142
Mar 17, 2025	2.53	2.53	2.77	2.77	2.42	2.42	2.47	2.47	-3.89%	63,833
Mar 14, 2025	2.51	2.51	2.61	2.61	2.48	2.48	2.57	2.57	5.33%	16,948
Mar 13, 2025	2.39	2.39	2.64	2.64	2.39	2.39	2.44	2.44	0.83%	41,839
Mar 12, 2025	2.44	2.44	2.55	2.55	2.37	2.37	2.42	2.42	-0.82%	27,400
Mar 11, 2025	2.38	2.38	2.50	2.50	2.38	2.38	2.44	2.44	2.09%	8,800
Mar 10, 2025	2.53	2.53	2.69	2.69	2.39	2.39	2.39	2.39	-5.16%	65,009
Mar 7, 2025	2.46	2.46	3.00	3.00	2.41	2.41	2.52	2.52	2.02%	93,200
Mar 6, 2025	2.57	2.57	2.72	2.72	2.40	2.40	2.47	2.47	-5.73%	26,635
Mar 5, 2025	2.44	2.44	2.71	2.71	2.39	2.39	2.62	2.62	5.22%	32,600
Mar 4, 2025	2.37	2.37	2.59	2.59	2.36	2.36	2.49	2.49	3.32%	20,900
Mar 3, 2025	2.42	2.42	2.57	2.57	2.41	2.41	2.41	2.41	-1.63%	31,300
Feb 28, 2025	2.43	2.43	2.53	2.53	2.37	2.37	2.45	2.45	2.08%	31,400
Feb 27, 2025	2.38	2.38	2.45	2.45	2.38	2.38	2.40	2.40	-0.83%	17,400
Feb 26, 2025	2.43	2.43	2.47	2.47	2.39	2.39	2.42	2.42	-0.41%	36,012
Feb 25, 2025	2.48	2.48	2.52	2.52	2.40	2.40	2.43	2.43	-2.41%	33,115
Feb 24, 2025	2.49	2.49	2.55	2.55	2.48	2.48	2.49	2.49	-1.19%	29,500
Feb 21, 2025	2.52	2.52	2.60	2.60	2.48	2.48	2.52	2.52	-0.79%	30,310
Feb 20, 2025	2.51	2.51	2.59	2.59	2.51	2.51	2.54	2.54	0.79%	18,379
Feb 19, 2025	2.56	2.56	2.65	2.65	2.52	2.52	2.52	2.52	-1.18%	14,426
Feb 18, 2025	2.50	2.50	2.64	2.64	2.50	2.50	2.55	2.55	0.79%	33,833
Feb 14, 2025	2.49	2.49	2.64	2.64	2.49	2.49	2.53	2.53	0.80%	34,508
Feb 13, 2025	2.48	2.48	2.60	2.60	2.45	2.45	2.51	2.51	2.03%	34,632
Feb 12, 2025	2.50	2.50	2.58	2.58	2.44	2.44	2.46	2.46	-2.77%	14,400
Feb 11, 2025	2.53	2.53	2.54	2.54	2.50	2.50	2.53	2.53	0.00%	18,000
Feb 10, 2025	2.55	2.55	2.60	2.60	2.53	2.53	2.53	2.53	-0.39%	14,603
Feb 7, 2025	2.50	2.50	2.60	2.60	2.50	2.50	2.54	2.54	0.00%	9,390
Feb 6, 2025	2.60	2.60	2.66	2.66	2.53	2.53	2.54	2.54	-2.31%	19,816
Feb 5, 2025	2.61	2.61	2.73	2.73	2.52	2.52	2.60	2.60	1.17%	32,044
Feb 4, 2025	2.70	2.70	2.70	2.70	2.52	2.52	2.57	2.57	-1.15%	38,023
Feb 3, 2025	2.54	2.54	2.66	2.66	2.54	2.54	2.60	2.60	-1.14%	23,700