Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Spruce Power Holding Corporation Class A Common Stock (NY:SPRU)

1.484 +0.054 (+3.76%)
Streaming Delayed Price Updated: 1:41 PM EDT, Aug 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 1.390 1.463 1.380 1.430 94,349 +0.01(+0.70%)
Aug 21, 2025 1.390 1.440 1.350 1.420 104,108 +0.02(+1.43%)
Aug 20, 2025 1.460 1.470 1.370 1.400 95,305 -0.07(-4.76%)
Aug 19, 2025 1.400 1.500 1.400 1.470 283,604 +0.06(+4.26%)
Aug 18, 2025 1.380 1.440 1.340 1.410 311,576 +0.01(+0.71%)
Aug 15, 2025 1.330 1.450 1.320 1.400 317,297 +0.00(+0.00%)
Aug 14, 2025 1.390 1.420 1.360 1.400 258,915 -0.02(-1.41%)
Aug 13, 2025 1.350 1.444 1.330 1.420 282,073 +0.04(+2.90%)
Aug 12, 2025 1.350 1.410 1.320 1.380 746,080 -0.07(-4.83%)
Aug 11, 2025 1.510 1.530 1.390 1.450 1,409,850 -0.10(-6.45%)
Aug 08, 2025 1.630 1.750 1.280 1.550 75,405,024 +0.38(+32.48%)
Aug 07, 2025 1.210 1.212 1.130 1.170 75,482 -0.03(-2.50%)
Aug 06, 2025 1.190 1.210 1.176 1.200 12,297 -0.01(-0.83%)
Aug 05, 2025 1.160 1.210 1.150 1.210 115,238 +0.05(+4.31%)
Aug 04, 2025 1.180 1.210 1.160 1.160 44,950 -0.02(-1.69%)
Aug 01, 2025 1.230 1.260 1.140 1.180 149,516 -0.09(-7.09%)
Jul 31, 2025 1.280 1.320 1.240 1.270 68,975 +0.00(+0.00%)
Jul 30, 2025 1.180 1.300 1.180 1.270 286,309 +0.08(+6.72%)
Jul 29, 2025 1.260 1.340 1.140 1.190 205,984 -0.09(-7.03%)
Jul 28, 2025 1.320 1.360 1.270 1.280 84,245 -0.01(-0.78%)
Jul 25, 2025 1.330 1.350 1.270 1.290 61,994 -0.03(-2.27%)
Jul 24, 2025 1.370 1.400 1.300 1.320 73,595 -0.06(-4.35%)
Jul 23, 2025 1.440 1.490 1.330 1.380 155,152 -0.04(-2.82%)
Jul 22, 2025 1.460 1.494 1.390 1.420 64,224 -0.04(-2.74%)
Jul 21, 2025 1.500 1.520 1.370 1.460 130,997 -0.04(-2.67%)
Jul 18, 2025 1.490 1.600 1.400 1.500 136,299 +0.03(+2.04%)
Jul 17, 2025 1.590 1.633 1.450 1.470 140,109 -0.10(-6.37%)
Jul 16, 2025 1.680 1.706 1.570 1.570 89,662 -0.11(-6.55%)
Jul 15, 2025 1.650 1.750 1.630 1.680 35,278 -0.02(-1.18%)
Jul 14, 2025 1.690 1.823 1.690 1.700 190,349 +0.01(+0.59%)
Jul 11, 2025 1.730 1.790 1.690 1.690 82,703 -0.01(-0.29%)
Jul 10, 2025 1.690 1.750 1.690 1.695 27,610 +0.01(+0.30%)
Jul 09, 2025 1.710 1.790 1.680 1.690 83,924 -0.02(-1.17%)
Jul 08, 2025 1.720 1.800 1.680 1.710 41,290 -0.03(-1.72%)
Jul 07, 2025 1.800 1.840 1.500 1.740 190,772 -0.06(-3.33%)
Jul 03, 2025 1.800 1.850 1.770 1.800 47,833 +0.02(+1.12%)
Jul 02, 2025 1.960 1.990 1.780 1.780 363,729 -0.18(-9.18%)
Jul 01, 2025 2.040 2.040 1.930 1.960 40,817 -0.06(-2.97%)
Jun 30, 2025 2.010 2.070 2.010 2.020 44,181 -0.01(-0.49%)
Jun 27, 2025 2.050 2.083 1.921 2.030 81,394 -0.05(-2.40%)
Jun 26, 2025 1.960 2.160 1.960 2.080 156,168 +0.10(+5.05%)
Jun 25, 2025 1.970 2.230 1.930 1.980 160,589 -0.02(-1.00%)
Jun 24, 2025 2.040 2.040 1.910 2.000 37,988 +0.01(+0.50%)
Jun 23, 2025 2.050 2.050 1.920 1.990 101,299 -0.05(-2.45%)
Jun 20, 2025 1.930 2.140 1.930 2.040 156,311 +0.09(+4.62%)
Jun 18, 2025 1.900 2.140 1.818 1.950 164,121 +0.02(+1.04%)
Jun 17, 2025 1.900 1.971 1.850 1.930 99,205 -0.01(-0.52%)
Jun 16, 2025 1.850 1.990 1.850 1.940 64,306 +0.10(+5.43%)
Jun 13, 2025 1.840 1.900 1.810 1.840 24,365 -0.03(-1.60%)
Jun 12, 2025 1.900 1.935 1.858 1.870 13,199 -0.04(-2.09%)
Jun 11, 2025 1.900 1.950 1.900 1.910 8,033 +0.01(+0.53%)
Jun 10, 2025 1.900 1.962 1.870 1.900 14,232 +0.00(+0.00%)
Jun 09, 2025 1.900 1.940 1.855 1.900 26,384 +0.00(+0.00%)
Jun 06, 2025 1.890 1.936 1.880 1.900 45,412 +0.00(+0.00%)
Jun 05, 2025 1.930 1.950 1.890 1.900 16,799 -0.05(-2.56%)
Jun 04, 2025 1.980 1.988 1.940 1.950 10,083 -0.04(-2.01%)
Jun 03, 2025 2.020 2.050 1.965 1.990 18,317 -0.03(-1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.