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

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

1.490 -0.080 (-5.10%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 13, 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 (%)
May 12, 2025 1.700 1.754 1.570 1.570 165,498 -0.09(-5.42%)
May 09, 2025 1.770 1.770 1.600 1.660 60,357 -0.09(-5.14%)
May 08, 2025 1.760 2.060 1.570 1.750 215,380 -0.01(-0.57%)
May 07, 2025 1.840 1.870 1.760 1.760 36,042 -0.07(-3.83%)
May 06, 2025 2.010 2.050 1.820 1.830 67,234 -0.22(-10.73%)
May 05, 2025 2.050 2.145 2.030 2.050 58,039 +0.01(+0.49%)
May 02, 2025 2.030 2.100 2.010 2.040 58,478 +0.02(+0.99%)
May 01, 2025 2.020 2.130 2.020 2.020 52,507 +0.01(+0.50%)
Apr 30, 2025 1.960 2.060 1.940 2.010 77,246 +0.03(+1.52%)
Apr 29, 2025 1.960 2.060 1.960 1.980 51,004 -0.01(-0.50%)
Apr 28, 2025 1.940 2.020 1.940 1.990 45,981 +0.05(+2.58%)
Apr 25, 2025 1.940 2.010 1.920 1.940 51,367 -0.01(-0.51%)
Apr 24, 2025 1.970 2.080 1.940 1.950 57,537 -0.02(-1.02%)
Apr 23, 2025 2.080 2.170 1.930 1.970 89,648 -0.08(-3.90%)
Apr 22, 2025 2.050 2.260 1.970 2.050 93,661 +0.02(+0.99%)
Apr 21, 2025 2.030 2.430 1.970 2.030 186,409 -0.04(-1.93%)
Apr 17, 2025 2.010 2.090 2.010 2.070 26,247 +0.05(+2.48%)
Apr 16, 2025 1.990 2.100 1.980 2.020 53,954 +0.00(+0.00%)
Apr 15, 2025 2.050 2.100 1.996 2.020 17,152 -0.05(-2.42%)
Apr 14, 2025 2.090 2.160 2.000 2.070 22,259 +0.02(+0.98%)
Apr 11, 2025 2.110 2.160 2.020 2.050 33,897 -0.07(-3.30%)
Apr 10, 2025 2.050 2.200 2.021 2.120 56,038 +0.02(+0.95%)
Apr 09, 2025 1.890 2.180 1.890 2.100 115,628 +0.19(+9.95%)
Apr 08, 2025 2.010 2.140 1.910 1.910 92,130 -0.09(-4.50%)
Apr 07, 2025 1.770 2.080 1.770 2.000 136,353 +0.11(+5.82%)
Apr 04, 2025 2.050 2.085 1.890 1.890 123,560 -0.20(-9.57%)
Apr 03, 2025 2.060 2.240 1.990 2.090 1,039,978 -0.03(-1.42%)
Apr 02, 2025 2.080 2.230 2.030 2.120 167,028 +0.00(+0.00%)
Apr 01, 2025 2.340 2.340 2.080 2.120 56,171 -0.29(-12.03%)
Mar 31, 2025 2.410 2.465 2.325 2.410 36,831 -0.06(-2.43%)
Mar 28, 2025 2.420 2.601 2.420 2.470 24,877 +0.03(+1.23%)
Mar 27, 2025 2.450 2.800 2.410 2.440 83,618 -0.05(-2.01%)
Mar 26, 2025 2.650 2.921 2.410 2.490 105,893 -0.08(-3.11%)
Mar 25, 2025 2.450 2.770 2.420 2.570 89,246 +0.09(+3.63%)
Mar 24, 2025 2.420 2.580 2.420 2.480 38,558 +0.07(+2.90%)
Mar 21, 2025 2.520 2.640 2.410 2.410 41,926 -0.16(-6.23%)
Mar 20, 2025 2.570 2.688 2.500 2.570 39,361 +0.01(+0.39%)
Mar 19, 2025 2.430 2.820 2.430 2.560 72,925 +0.09(+3.64%)
Mar 18, 2025 2.450 2.613 2.450 2.470 18,142 +0.00(+0.00%)
Mar 17, 2025 2.530 2.770 2.420 2.470 63,833 -0.10(-3.89%)
Mar 14, 2025 2.510 2.610 2.480 2.570 16,948 +0.13(+5.33%)
Mar 13, 2025 2.390 2.640 2.390 2.440 41,839 +0.02(+0.83%)
Mar 12, 2025 2.440 2.550 2.370 2.420 27,400 -0.02(-0.82%)
Mar 11, 2025 2.380 2.500 2.380 2.440 8,788 +0.05(+2.09%)
Mar 10, 2025 2.530 2.690 2.390 2.390 65,009 -0.13(-5.16%)
Mar 07, 2025 2.460 3.000 2.410 2.520 93,155 +0.05(+2.02%)
Mar 06, 2025 2.570 2.717 2.400 2.470 26,635 -0.15(-5.73%)
Mar 05, 2025 2.440 2.710 2.392 2.620 32,551 +0.13(+5.22%)
Mar 04, 2025 2.370 2.590 2.360 2.490 20,873 +0.08(+3.32%)
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.