Get the Stockscreener App
1.8842
4.92%
0.0542
Spruce Power Holding Corp Stock (SPRU) Price History
The historical daily chart and data for Spruce Power Holding Corp stock (SPRU), show that the latest closing stock price as of August 14, 2026, is $1.8842.
- Spruce Power Holding Corp all-time high stock price is $6.75, occurred on January 21, 2026.
- The lowest Spruce Power Holding Corp stock price recorded was $0.55 on May 01, 2023. Since then, Spruce Power Holding Corp's stock price has risen over 242.58% to $1.8842 now.
- The 52-week high stock price for SPRU is $6.75, representing a 258.24% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for SPRU is $1.3199, indicating a -29.95% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $1.99 | $1.85 | $0.135 | 212,088.0 | +2.73% |
| Aug 13, 2026 | $2.18 | $1.68 | $0.50 | 238,004.0 | -13.68% |
| Aug 12, 2026 | $2.19 | $1.95 | $0.24 | 99,928.0 | +1.44% |
| Aug 11, 2026 | $2.33 | $2.07 | $0.26 | 38,610.0 | -5.86% |
| Aug 10, 2026 | $2.26 | $2.16 | $0.1052 | 14,354.0 | +2.30% |
| Aug 07, 2026 | $2.33 | $2.17 | $0.16 | 25,149.0 | -6.06% |
| Aug 06, 2026 | $2.35 | $2.27 | $0.0819 | 10,888.0 | -3.35% |
| Aug 05, 2026 | $2.47 | $2.31 | $0.16 | 54,928.0 | +1.70% |
| Aug 04, 2026 | $2.39 | $2.15 | $0.24 | 58,720.0 | +10.85% |
| Aug 03, 2026 | $2.20 | $1.95 | $0.25 | 58,510.0 | +8.72% |
| Jul 31, 2026 | $2.00 | $1.91 | $0.09 | 17,504.0 | +0.00% |
| Jul 30, 2026 | $2.02 | $1.94 | $0.08 | 41,418.0 | -2.01% |
| Jul 29, 2026 | $2.13 | $1.94 | $0.19 | 55,121.0 | -5.24% |
| Jul 28, 2026 | $2.18 | $2.06 | $0.12 | 22,164.0 | -1.41% |
| Jul 27, 2026 | $2.18 | $2.05 | $0.13 | 52,244.0 | -1.84% |
| Jul 24, 2026 | $2.37 | $2.15 | $0.2199 | 30,440.0 | -3.13% |
| Jul 23, 2026 | $2.30 | $2.19 | $0.11 | 17,029.0 | -1.75% |
| Jul 22, 2026 | $2.33 | $2.25 | $0.0799 | 8,932.0 | -0.44% |
| Jul 21, 2026 | $2.37 | $2.24 | $0.13 | 26,367.0 | +0.88% |
| Jul 20, 2026 | $2.41 | $2.25 | $0.16 | 25,208.0 | -5.42% |
| Jul 17, 2026 | $2.44 | $2.27 | $0.175 | 24,490.0 | +3.90% |
| Jul 16, 2026 | $2.36 | $2.29 | $0.065 | 13,380.0 | -2.12% |
| Jul 15, 2026 | $2.42 | $2.36 | $0.065 | 18,330.0 | -0.84% |
Spruce Power Holding Corp Stock (SPRU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spruce Power Holding Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spruce Power Holding Corp Stock (SPRU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $2.47 | $1.68 | $0.79 | 811,179.0 | -3.59% |
| Jul, 2026 | $2.86 | $1.91 | $0.95 | 637,565.0 | -24.42% |
| Jun, 2026 | $3.10 | $2.53 | $0.5699 | 944,486.0 | -10.42% |
| May, 2026 | $3.60 | $2.65 | $0.9467 | 1,050,932.0 | -13.51% |
| Apr, 2026 | $4.30 | $3.27 | $1.03 | 1,010,671.0 | -18.78% |
| 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 Corp 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 Corp 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% |
1.24%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):