Spruce Power Holding Corp (SPRU) Historical Stock Data
3.68 ↑0.19 (5.44%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPRU is up 0.11% a day on average. There have been 17 days where Spruce Power Holding Corp closed green and 13 days where SPRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.51 | 3.68 | ↑$0.17 (4.84%) | 3.51 | 3.80 | 85.48K |
| 2024-04-18 | 3.28 | 3.49 | ↑$0.21 (6.40%) | 3.25 | 3.54 | 42.76K |
| 2024-04-17 | 3.34 | 3.30 | ↓$0.04 (-1.20%) | 3.22 | 3.45 | 44.57K |
| 2024-04-16 | 3.10 | 3.36 | ↑$0.26 (8.39%) | 3.09 | 3.40 | 111.58K |
| 2024-04-15 | 3.28 | 3.10 | ↓$0.18 (-5.49%) | 3.10 | 3.33 | 62.35K |
| 2024-04-12 | 3.26 | 3.35 | ↑$0.09 (2.76%) | 3.22 | 3.36 | 41.72K |
| 2024-04-11 | 3.35 | 3.29 | ↓$0.06 (-1.79%) | 3.23 | 3.41 | 37.58K |
| 2024-04-10 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.29 | 3.40 | 47.23K |
| 2024-04-09 | 3.56 | 3.40 | ↓$0.16 (-4.49%) | 3.36 | 3.59 | 24.97K |
| 2024-04-08 | 3.47 | 3.52 | ↑$0.05 (1.44%) | 3.31 | 3.59 | 71.47K |
| 2024-04-05 | 3.58 | 3.46 | ↓$0.12 (-3.35%) | 3.43 | 3.61 | 40.39K |
| 2024-04-04 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.55 | 3.70 | 23.52K |
| 2024-04-03 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.61 | 3.78 | 29.98K |
| 2024-04-02 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.67 | 3.85 | 44.72K |
| 2024-04-01 | 3.96 | 3.62 | ↓$0.34 (-8.59%) | 3.60 | 3.98 | 78.21K |
| 2024-03-29 | 3.92 | 3.97 | ↑$0.05 (1.28%) | 3.92 | 4.08 | 68.47K |
| 2024-03-28 | 3.92 | 3.97 | ↑$0.05 (1.28%) | 3.92 | 4.08 | 68.47K |
| 2024-03-27 | 3.92 | 3.97 | ↑$0.05 (1.28%) | 3.83 | 4.04 | 46.98K |
| 2024-03-26 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.87 | 4.17 | 41.20K |
| 2024-03-25 | 4.03 | 3.98 | ↓$0.05 (-1.24%) | 3.95 | 4.19 | 34.59K |
| 2024-03-22 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 3.92 | 4.03 | 35.01K |
| 2024-03-21 | 3.86 | 3.97 | ↑$0.11 (2.85%) | 3.85 | 4.04 | 57.55K |
| 2024-03-20 | 3.81 | 3.87 | ↑$0.06 (1.57%) | 3.70 | 3.90 | 36.21K |
| 2024-03-19 | 3.71 | 3.82 | ↑$0.11 (2.96%) | 3.65 | 3.87 | 54.75K |
| 2024-03-18 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.70 | 3.91 | 46.19K |
| 2024-03-15 | 3.75 | 3.87 | ↑$0.12 (3.20%) | 3.70 | 3.98 | 88.27K |
| 2024-03-14 | 3.84 | 3.81 | ↓$0.03 (-0.78%) | 3.68 | 3.89 | 51.66K |
| 2024-03-13 | 3.95 | 3.84 | ↓$0.11 (-2.78%) | 3.84 | 4.04 | 34.70K |
| 2024-03-12 | 4.08 | 3.97 | ↓$0.11 (-2.70%) | 3.96 | 4.08 | 20.90K |
| 2024-03-11 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 4.01 | 4.15 | 22.76K |
Create an account or log in to view more rows.
$SPRU soon
$SPRU over a thousand shares in now
$SPRU Like if the Hedgies are fucked
$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.