Spruce Power Holding Corp (SPRU) Historical Stock Data
4.24 ↑0.19 (4.69%)
As of December 8, 2023, 3:54pm EST.
Historical Data
In the past 30 trading days, SPRU is up 0.57% a day on average. There have been 15 days where Spruce Power Holding Corp closed green and 15 days where SPRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 4.03 | 4.24 | ↑$0.21 (5.21%) | 4.03 | 4.46 | 56.55K |
| 2023-12-07 | 3.97 | 4.05 | ↑$0.08 (2.02%) | 3.96 | 4.10 | 28.60K |
| 2023-12-06 | 3.82 | 3.93 | ↑$0.11 (2.88%) | 3.72 | 4.16 | 72.15K |
| 2023-12-05 | 3.86 | 3.80 | ↓$0.06 (-1.55%) | 3.75 | 3.86 | 25.39K |
| 2023-12-04 | 3.62 | 3.83 | ↑$0.21 (5.80%) | 3.59 | 3.88 | 41.78K |
| 2023-12-01 | 3.42 | 3.69 | ↑$0.27 (7.89%) | 3.42 | 3.72 | 28.77K |
| 2023-11-30 | 3.58 | 3.51 | ↓$0.07 (-1.96%) | 3.31 | 3.60 | 50.27K |
| 2023-11-29 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.38 | 3.65 | 34.73K |
| 2023-11-28 | 3.28 | 3.61 | ↑$0.33 (10.06%) | 3.27 | 3.63 | 123.66K |
| 2023-11-27 | 3.45 | 3.32 | ↓$0.13 (-3.77%) | 3.27 | 3.45 | 125.56K |
| 2023-11-24 | 3.38 | 3.50 | ↑$0.12 (3.55%) | 3.35 | 3.50 | 14.47K |
| 2023-11-22 | 3.36 | 3.42 | ↑$0.06 (1.79%) | 3.36 | 3.45 | 40.33K |
| 2023-11-21 | 3.46 | 3.35 | ↓$0.11 (-3.18%) | 3.31 | 3.54 | 91.10K |
| 2023-11-20 | 3.80 | 3.55 | ↓$0.25 (-6.58%) | 3.50 | 3.80 | 128.78K |
| 2023-11-17 | 3.85 | 3.71 | ↓$0.14 (-3.64%) | 3.65 | 3.86 | 73.29K |
| 2023-11-16 | 3.97 | 3.82 | ↓$0.15 (-3.78%) | 3.74 | 3.97 | 62.40K |
| 2023-11-15 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.78 | 4.05 | 79.47K |
| 2023-11-14 | 4.15 | 3.97 | ↓$0.18 (-4.34%) | 3.91 | 4.30 | 129.80K |
| 2023-11-13 | 4.33 | 4.11 | ↓$0.22 (-5.08%) | 4.07 | 4.34 | 58.07K |
| 2023-11-10 | 3.87 | 4.35 | ↑$0.48 (12.40%) | 3.87 | 4.43 | 127.87K |
| 2023-11-09 | 4.01 | 3.91 | ↓$0.10 (-2.49%) | 3.88 | 4.06 | 38.05K |
| 2023-11-08 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.96 | 4.07 | 50.70K |
| 2023-11-07 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 4.00 | 4.10 | 32.45K |
| 2023-11-06 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 4.00 | 4.20 | 23.58K |
| 2023-11-03 | 3.89 | 4.16 | ↑$0.27 (6.94%) | 3.85 | 4.24 | 76.08K |
| 2023-11-02 | 3.72 | 3.89 | ↑$0.17 (4.57%) | 3.72 | 3.94 | 49.87K |
| 2023-11-01 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.60 | 3.76 | 72.41K |
| 2023-10-31 | 3.75 | 3.72 | ↓$0.03 (-0.80%) | 3.67 | 3.75 | 54.83K |
| 2023-10-30 | 3.76 | 3.79 | ↑$0.03 (0.80%) | 3.68 | 3.79 | 47.87K |
| 2023-10-27 | 3.93 | 3.75 | ↓$0.18 (-4.58%) | 3.73 | 3.93 | 39.90K |
Create an account or log in to view more rows.
$SPRU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SPRU low volume
expect flat or negative close
$SPRU still bullish
$SPRU the trend is your friend
until the end.
$SPRU see you on the moon
$SPRU To the moon!!
$SPRU looking ready to breakout soon.
$SPRU bought more
$SPRU news?
$SPRU more calls coming in