Spruce Power Holding Corp (SPRU) Historical Stock Data

0.88 ↓0.09 (-9.26%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, SPRU is up 0.02% a day on average. There have been 12 days where Spruce Power Holding Corp closed green and 18 days where SPRU closed red.

DateOpenCloseChangeLowHighVolume
2022-11-250.970.88↓$0.09 (-9.26%)0.880.97211.55K
2022-11-230.960.97↑$0.01 (1.19%)0.930.99207.68K
2022-11-221.000.96↓$0.04 (-3.84%)0.911.00269.57K
2022-11-210.940.97↑$0.03 (3.22%)0.901.01658.34K
2022-11-181.040.95↓$0.09 (-8.61%)0.941.05410.96K
2022-11-171.031.02↓$0.01 (-0.97%)0.981.06529.80K
2022-11-161.101.04↓$0.06 (-5.45%)1.031.11306.82K
2022-11-151.201.09↓$0.11 (-9.17%)1.081.241.39M
2022-11-141.141.26↑$0.12 (10.53%)1.031.261.33M
2022-11-110.911.14↑$0.23 (25.27%)0.911.142.73M
2022-11-100.830.87↑$0.04 (4.94%)0.790.951.38M
2022-11-090.830.81↓$0.02 (-1.94%)0.750.84862.60K
2022-11-080.820.81↓$0.01 (-1.22%)0.770.83532.10K
2022-11-070.840.81↓$0.03 (-3.57%)0.770.84363.40K
2022-11-040.820.82↓$0.00 (-0.49%)0.790.84495.40K
2022-11-030.770.82↑$0.05 (6.49%)0.770.87375.10K
2022-11-020.820.83↑$0.01 (0.61%)0.810.84291.30K
2022-11-010.820.83↑$0.01 (1.10%)0.810.84408.30K
2022-10-310.800.79↓$0.01 (-1.25%)0.780.85707.40K
2022-10-280.820.79↓$0.02 (-3.07%)0.760.85470.70K
2022-10-270.850.81↓$0.04 (-4.82%)0.800.86359.40K
2022-10-260.790.83↑$0.04 (4.94%)0.770.860.95M
2022-10-250.710.80↑$0.09 (12.68%)0.700.81686.30K
2022-10-240.770.72↓$0.05 (-6.49%)0.690.771.36M
2022-10-210.750.78↑$0.03 (3.33%)0.730.78599.30K
2022-10-200.790.77↓$0.02 (-2.15%)0.730.80674.40K
2022-10-190.800.77↓$0.03 (-3.75%)0.770.81573.20K
2022-10-180.810.80↓$0.01 (-1.48%)0.790.81399.80K
2022-10-170.850.78↓$0.07 (-8.24%)0.780.85783.20K
2022-10-140.820.84↑$0.02 (2.06%)0.780.85747.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.