Get the Stockscreener App
4.05
1.25%
0.05
Spruce Power Holding Corporation Stock (SPRU) Price History
The historical daily chart and data for Spruce Power Holding Corporation stock (SPRU), show that the latest closing stock price as of April 14, 2026, is $4.05.
- Spruce Power Holding Corporation all-time high stock price is $6.75, occurred on January 21, 2026.
- The lowest Spruce Power Holding Corporation stock price recorded was $0.55 on May 01, 2023. Since then, Spruce Power Holding Corporation's stock price has risen over 636.36% to $4.05 now.
- The 52-week high stock price for SPRU is $6.75, representing a 66.67% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for SPRU is $1.13, indicating a -72.10% decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about SPRU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $4.15 | $4.00 | $0.15 | 28,348.0 | +1.25% |
| Apr 13, 2026 | $4.15 | $4.00 | $0.15 | 22,725.0 | -0.25% |
| Apr 10, 2026 | $4.23 | $4.00 | $0.2299 | 29,273.0 | +0.25% |
| Apr 09, 2026 | $4.11 | $3.93 | $0.1753 | 31,457.0 | -0.74% |
| Apr 08, 2026 | $4.24 | $3.93 | $0.31 | 39,517.0 | +4.68% |
| Apr 07, 2026 | $4.23 | $3.85 | $0.38 | 24,620.0 | -6.78% |
| Apr 06, 2026 | $4.28 | $4.02 | $0.26 | 49,123.0 | +1.98% |
| Apr 02, 2026 | $4.18 | $4.04 | $0.1399 | 22,328.0 | -1.46% |
| Apr 01, 2026 | $4.30 | $4.06 | $0.2399 | 29,563.0 | +0.24% |
| Mar 31, 2026 | $4.24 | $3.78 | $0.46 | 76,729.0 | +2.50% |
| Mar 30, 2026 | $4.10 | $3.84 | $0.26 | 67,726.0 | +0.50% |
| Mar 27, 2026 | $4.15 | $3.81 | $0.34 | 44,707.0 | -1.00% |
| Mar 26, 2026 | $4.17 | $3.92 | $0.25 | 28,563.0 | +2.55% |
| Mar 25, 2026 | $4.41 | $3.92 | $0.49 | 43,067.0 | -4.85% |
| Mar 24, 2026 | $4.37 | $4.09 | $0.2799 | 32,877.0 | -1.44% |
| Mar 23, 2026 | $4.59 | $3.96 | $0.63 | 71,182.0 | -5.43% |
| Mar 20, 2026 | $4.42 | $4.00 | $0.42 | 150,124.0 | +13.04% |
| Mar 19, 2026 | $3.99 | $3.57 | $0.4162 | 53,088.0 | +7.12% |
| Mar 18, 2026 | $3.82 | $3.57 | $0.25 | 37,102.0 | -2.41% |
| Mar 17, 2026 | $3.92 | $3.72 | $0.1969 | 18,897.0 | -3.11% |
Spruce Power Holding Corporation Stock (SPRU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spruce Power Holding Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spruce Power Holding Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spruce Power Holding Corporation Stock (SPRU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $4.30 | $3.85 | $0.4499 | 305,302.0 | -1.22% |
| Mar, 2026 | $4.59 | $3.36 | $1.23 | 1,112,126.0 | +1.74% |
| Feb, 2026 | $6.07 | $3.90 | $2.17 | 1,069,288.0 | -29.05% |
| Jan, 2026 | $6.75 | $4.80 | $1.95 | 2,019,052.0 | +11.59% |
Spruce Power Holding Corporation Stock (SPRU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.10 | $4.83 | $1.27 | 2,101,090.0 | +2.41% |
| Nov, 2025 | $6.11 | $2.46 | $3.65 | 17,623,861.0 | +77.50% |
| Oct, 2025 | $3.41 | $2.35 | $1.06 | 3,045,670.0 | +14.29% |
| Sep, 2025 | $2.74 | $1.45 | $1.29 | 3,033,016.0 | +68.97% |
| Aug, 2025 | $1.75 | $1.13 | $0.62 | 79,705,215.0 | +14.17% |
| Jul, 2025 | $2.04 | $1.14 | $0.90 | 2,530,235.0 | -37.13% |
| Jun, 2025 | $2.23 | $1.81 | $0.42 | 1,261,355.0 | +2.02% |
| May, 2025 | $2.20 | $1.42 | $0.78 | 2,617,218.0 | -1.49% |
| Apr, 2025 | $2.43 | $1.77 | $0.6599 | 2,577,857.0 | -16.60% |
| Mar, 2025 | $3.00 | $2.33 | $0.675 | 951,290.0 | -1.63% |
| Feb, 2025 | $2.73 | $2.37 | $0.358 | 482,544.0 | -6.84% |
| Jan, 2025 | $3.23 | $2.60 | $0.63 | 746,117.0 | -11.45% |
Spruce Power Holding Corporation Stock (SPRU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.25 | $2.48 | $0.77 | 1,858,632.0 | +20.00% |
| Nov, 2024 | $2.59 | $2.17 | $0.42 | 1,230,012.0 | +1.19% |
| Oct, 2024 | $3.05 | $2.47 | $0.5836 | 865,725.0 | -11.27% |
| Sep, 2024 | $2.95 | $2.50 | $0.45 | 806,615.0 | -4.38% |
| Aug, 2024 | $3.45 | $2.85 | $0.60 | 877,341.0 | -13.16% |
| Jul, 2024 | $3.60 | $3.06 | $0.5422 | 605,676.0 | -6.30% |
| Jun, 2024 | $3.94 | $2.94 | $1.00 | 771,888.0 | +7.04% |
| May, 2024 | $4.89 | $3.37 | $1.52 | 542,076.0 | -23.20% |
| Apr, 2024 | $4.63 | $3.09 | $1.54 | 1,223,516.0 | +11.84% |
| Mar, 2024 | $4.24 | $3.65 | $0.59 | 979,599.0 | +3.39% |
| Feb, 2024 | $4.13 | $3.52 | $0.6121 | 985,260.0 | -0.26% |
| Jan, 2024 | $4.69 | $3.71 | $0.9771 | 660,108.0 | -12.90% |
5.19%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):