Get the Stockscreener App
3.785
1.20%
0.045
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 March 05, 2026, is $3.785.
- 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 588.18% to $3.785 now.
- The 52-week high stock price for SPRU is $6.75, representing a 78.34% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for SPRU is $1.13, indicating a -70.15% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $3.79 | $3.78 | $0.005 | 529.0 | +1.20% |
| Mar 04, 2026 | $3.99 | $3.72 | $0.27 | 31,474.0 | +0.81% |
| Mar 03, 2026 | $3.82 | $3.60 | $0.219 | 30,444.0 | -3.64% |
| Mar 02, 2026 | $4.08 | $3.81 | $0.2655 | 73,938.0 | -4.47% |
| Feb 27, 2026 | $4.08 | $3.90 | $0.1795 | 36,455.0 | -0.25% |
| Feb 26, 2026 | $4.21 | $3.90 | $0.31 | 41,593.0 | -1.94% |
| Feb 25, 2026 | $4.28 | $4.10 | $0.18 | 32,457.0 | -2.60% |
| Feb 24, 2026 | $4.41 | $4.06 | $0.35 | 59,530.0 | +1.68% |
| Feb 23, 2026 | $4.30 | $4.12 | $0.18 | 30,160.0 | -0.24% |
| Feb 20, 2026 | $4.33 | $4.05 | $0.2772 | 34,040.0 | -1.18% |
| Feb 19, 2026 | $4.41 | $4.21 | $0.195 | 29,638.0 | -2.09% |
| Feb 18, 2026 | $4.60 | $4.27 | $0.33 | 41,263.0 | -1.82% |
| Feb 17, 2026 | $4.63 | $4.23 | $0.3979 | 39,010.0 | -0.68% |
| Feb 13, 2026 | $4.66 | $3.97 | $0.69 | 92,104.0 | +10.22% |
| Feb 12, 2026 | $4.26 | $4.00 | $0.26 | 49,867.0 | -2.67% |
| Feb 11, 2026 | $4.64 | $4.12 | $0.52 | 78,346.0 | -8.44% |
| Feb 10, 2026 | $4.87 | $4.50 | $0.37 | 57,671.0 | -3.85% |
| Feb 09, 2026 | $4.97 | $4.59 | $0.3799 | 53,474.0 | -4.68% |
| Feb 06, 2026 | $5.20 | $4.59 | $0.6067 | 61,516.0 | +2.29% |
| Feb 05, 2026 | $5.31 | $4.80 | $0.5098 | 92,610.0 | -7.16% |
| Feb 04, 2026 | $5.43 | $4.90 | $0.5296 | 94,271.0 | -4.08% |
| Feb 03, 2026 | $5.80 | $5.34 | $0.46 | 58,808.0 | -5.44% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.08 | $3.60 | $0.4745 | 136,385.0 | -6.08% |
| 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% |
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):