Spruce Power Holding Corp (SPRU) Historical Stock Data
2.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPRU is up 0.09% 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 |
---|---|---|---|---|---|---|
2025-02-07 | 2.50 | 2.54 | ↑$0.04 (1.60%) | 2.50 | 2.60 | 9.12K |
2025-02-06 | 2.60 | 2.54 | ↓$0.06 (-2.31%) | 2.53 | 2.66 | 19.82K |
2025-02-05 | 2.61 | 2.60 | ↓$0.01 (-0.38%) | 2.52 | 2.73 | 32.04K |
2025-02-04 | 2.70 | 2.57 | ↓$0.13 (-4.81%) | 2.52 | 2.70 | 38.02K |
2025-02-03 | 2.54 | 2.60 | ↑$0.06 (2.36%) | 2.54 | 2.66 | 23.66K |
2025-01-31 | 2.69 | 2.63 | ↓$0.06 (-2.23%) | 2.62 | 2.77 | 17.06K |
2025-01-30 | 2.61 | 2.66 | ↑$0.05 (1.92%) | 2.61 | 2.75 | 23.05K |
2025-01-29 | 2.64 | 2.63 | ↓$0.01 (-0.38%) | 2.60 | 2.76 | 36.07K |
2025-01-28 | 2.70 | 2.67 | ↓$0.03 (-1.11%) | 2.65 | 2.74 | 21.81K |
2025-01-27 | 2.70 | 2.71 | ↑$0.01 (0.37%) | 2.66 | 2.76 | 38.43K |
2025-01-24 | 2.73 | 2.77 | ↑$0.04 (1.47%) | 2.73 | 2.80 | 27.89K |
2025-01-23 | 2.71 | 2.76 | ↑$0.05 (1.85%) | 2.71 | 2.84 | 17.96K |
2025-01-22 | 2.85 | 2.73 | ↓$0.12 (-4.21%) | 2.71 | 2.95 | 27.32K |
2025-01-21 | 2.84 | 2.90 | ↑$0.06 (2.11%) | 2.83 | 3.05 | 28.68K |
2025-01-17 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.80 | 2.97 | 23.05K |
2025-01-16 | 2.79 | 2.84 | ↑$0.05 (1.79%) | 2.78 | 2.89 | 31.65K |
2025-01-15 | 2.83 | 2.80 | ↓$0.03 (-1.06%) | 2.72 | 2.88 | 59.12K |
2025-01-14 | 2.82 | 2.74 | ↓$0.08 (-2.84%) | 2.71 | 2.94 | 39.58K |
2025-01-13 | 2.93 | 2.81 | ↓$0.12 (-4.10%) | 2.80 | 2.93 | 44.27K |
2025-01-10 | 3.06 | 2.96 | ↓$0.10 (-3.27%) | 2.94 | 3.09 | 37.13K |
2025-01-08 | 3.05 | 3.13 | ↑$0.08 (2.62%) | 2.89 | 3.18 | 50.78K |
2025-01-07 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.05 | 3.14 | 29.16K |
2025-01-06 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 2.96 | 3.23 | 68.65K |
2025-01-03 | 3.15 | 3.12 | ↓$0.03 (-0.95%) | 3.08 | 3.21 | 44.60K |
2025-01-02 | 2.96 | 3.09 | ↑$0.13 (4.39%) | 2.96 | 3.23 | 80.31K |
2024-12-31 | 2.94 | 2.97 | ↑$0.03 (1.02%) | 2.94 | 3.14 | 89.58K |
2024-12-30 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.93 | 3.11 | 57.61K |
2024-12-27 | 2.86 | 3.05 | ↑$0.19 (6.64%) | 2.81 | 3.11 | 146.19K |
2024-12-26 | 2.82 | 2.89 | ↑$0.07 (2.48%) | 2.81 | 2.94 | 100.49K |
2024-12-24 | 2.92 | 2.88 | ↓$0.04 (-1.37%) | 2.73 | 2.99 | 84.34K |
Create an account or log in to view more rows.
$SPRU all’s I know is buy and hold… no expectations
$SPRU the bulls in here
$SPRU no pain no gain
$SPRU yes
keep going down
let's go
stop stalling
$SPRU market starting to dump
$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