Stockscreener 앱 받기
5.12
1.59%
0.08
Spruce Power Holding Corporation 주식 (SPRU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.19 | $4.90 | $0.29 | 140,309.0 | +1.39% |
| 2025-11-20 | $5.18 | $4.49 | $0.6881 | 345,652.0 | +15.60% |
| 2025-11-19 | $6.09 | $4.21 | $1.88 | 1,069,008.0 | -27.09% |
| 2025-11-18 | $6.11 | $5.11 | $1.00 | 792,245.0 | +17.03% |
| 2025-11-17 | $5.75 | $5.00 | $0.75 | 561,178.0 | -1.54% |
| 2025-11-14 | $5.30 | $4.85 | $0.45 | 688,039.0 | +0.78% |
| 2025-11-13 | $5.77 | $4.51 | $1.26 | 2,500,162.0 | +9.11% |
| 2025-11-12 | $4.98 | $3.15 | $1.83 | 7,952,208.0 | +54.75% |
| 2025-11-11 | $3.15 | $2.97 | $0.18 | 1,034,052.0 | +1.67% |
| 2025-11-10 | $3.17 | $2.74 | $0.43 | 334,043.0 | +10.29% |
| 2025-11-07 | $2.74 | $2.46 | $0.28 | 460,844.0 | +3.42% |
| 2025-11-06 | $2.73 | $2.61 | $0.12 | 278,883.0 | -1.13% |
| 2025-11-05 | $2.71 | $2.61 | $0.0999 | 31,743.0 | -0.37% |
| 2025-11-04 | $2.79 | $2.65 | $0.14 | 34,681.0 | -4.30% |
| 2025-11-03 | $2.83 | $2.71 | $0.119 | 82,271.0 | -0.36% |
| 2025-10-31 | $2.93 | $2.77 | $0.16 | 94,073.0 | -3.45% |
| 2025-10-30 | $2.96 | $2.86 | $0.10 | 63,007.0 | -0.34% |
| 2025-10-29 | $3.23 | $2.80 | $0.43 | 242,640.0 | -3.00% |
| 2025-10-28 | $3.02 | $2.71 | $0.31 | 187,808.0 | +9.89% |
| 2025-10-27 | $2.79 | $2.57 | $0.22 | 154,786.0 | +4.60% |
| 2025-10-24 | $2.80 | $2.61 | $0.19 | 28,695.0 | -4.04% |
| 2025-10-23 | $2.78 | $2.66 | $0.1229 | 24,275.0 | +0.37% |
| 2025-10-22 | $2.98 | $2.62 | $0.36 | 52,246.0 | -9.06% |
Spruce Power Holding Corporation 주식 (SPRU) 연도별 가격 이력
이 심층 분석에서는 Spruce Power Holding Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spruce Power Holding Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spruce Power Holding Corporation 주식 (SPRU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.11 | $2.46 | $3.65 | 16,305,318.0 | +82.50% |
| 2025-10 | $3.41 | $2.35 | $1.06 | 3,045,670.0 | +14.29% |
| 2025-09 | $2.74 | $1.45 | $1.29 | 3,033,016.0 | +68.97% |
| 2025-08 | $1.75 | $1.13 | $0.62 | 79,705,215.0 | +14.17% |
| 2025-07 | $2.04 | $1.14 | $0.90 | 2,530,235.0 | -37.13% |
| 2025-06 | $2.23 | $1.81 | $0.42 | 1,261,355.0 | +2.02% |
| 2025-05 | $2.20 | $1.42 | $0.78 | 2,617,218.0 | -1.49% |
| 2025-04 | $2.43 | $1.77 | $0.6599 | 2,577,857.0 | -16.60% |
| 2025-03 | $3.00 | $2.33 | $0.675 | 951,290.0 | -1.63% |
| 2025-02 | $2.73 | $2.37 | $0.358 | 482,544.0 | -6.84% |
| 2025-01 | $3.23 | $2.60 | $0.63 | 746,117.0 | -11.45% |
Spruce Power Holding Corporation 주식 (SPRU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.25 | $2.48 | $0.77 | 1,858,632.0 | +20.00% |
| 2024-11 | $2.59 | $2.17 | $0.42 | 1,230,012.0 | +1.19% |
| 2024-10 | $3.05 | $2.47 | $0.5836 | 865,725.0 | -11.27% |
| 2024-09 | $2.95 | $2.50 | $0.45 | 806,615.0 | -4.38% |
| 2024-08 | $3.45 | $2.85 | $0.60 | 877,341.0 | -13.16% |
| 2024-07 | $3.60 | $3.06 | $0.5422 | 605,676.0 | -6.30% |
| 2024-06 | $3.94 | $2.94 | $1.00 | 771,888.0 | +7.04% |
| 2024-05 | $4.89 | $3.37 | $1.52 | 542,076.0 | -23.20% |
| 2024-04 | $4.63 | $3.09 | $1.54 | 1,223,516.0 | +11.84% |
| 2024-03 | $4.24 | $3.65 | $0.59 | 979,599.0 | +3.39% |
| 2024-02 | $4.13 | $3.52 | $0.6121 | 985,260.0 | -0.26% |
| 2024-01 | $4.69 | $3.71 | $0.9771 | 660,108.0 | -12.90% |
Spruce Power Holding Corporation 주식 (SPRU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.76 | $3.42 | $1.34 | 1,215,141.0 | +25.93% |
| 2023-11 | $4.43 | $3.27 | $1.16 | 1,484,074.0 | -5.65% |
| 2023-10 | $5.40 | $0.5501 | $4.85 | 3,407,207.0 | +447.06% |
| 2023-09 | $0.87 | $0.5993 | $0.2707 | 4,585,913.0 | -14.03% |
| 2023-08 | $1.04 | $0.7149 | $0.3251 | 7,198,211.0 | -18.45% |
| 2023-07 | $1.05 | $0.80 | $0.25 | 6,988,884.0 | +19.49% |
| 2023-06 | $0.9221 | $0.73 | $0.1921 | 8,725,163.0 | +8.15% |
| 2023-05 | $0.8998 | $0.55 | $0.3498 | 10,625,893.0 | +7.01% |
| 2023-04 | $1.11 | $0.68 | $0.43 | 8,023,133.0 | -14.46% |
| 2023-03 | $0.90 | $0.701 | $0.199 | 8,328,519.0 | +0.00% |
5.46%
1.12%
자본화:
|
볼륨(24시간):