Get the Stockscreener App
5.33
2.70%
0.14
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 December 12, 2025, is $5.33.
- Spruce Power Holding Corporation all-time high stock price is $6.11, occurred on November 18, 2025.
- 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 869.09% to $5.33 now.
- The 52-week high stock price for SPRU is $6.11, representing a 14.63% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for SPRU is $1.13, indicating a -78.80% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.49 | $5.17 | $0.314 | 71,563.0 | +2.70% |
| Dec 11, 2025 | $5.49 | $5.08 | $0.41 | 68,208.0 | -5.98% |
| Dec 10, 2025 | $5.66 | $5.19 | $0.47 | 112,727.0 | +6.56% |
| Dec 09, 2025 | $5.27 | $5.02 | $0.25 | 109,689.0 | -0.19% |
| Dec 08, 2025 | $6.10 | $5.05 | $1.05 | 331,124.0 | -2.08% |
| Dec 05, 2025 | $5.32 | $5.10 | $0.22 | 89,601.0 | +4.13% |
| Dec 04, 2025 | $5.29 | $5.05 | $0.24 | 38,044.0 | -0.97% |
| Dec 03, 2025 | $5.38 | $5.04 | $0.345 | 87,418.0 | +0.39% |
| Dec 02, 2025 | $5.35 | $4.89 | $0.46 | 163,441.0 | -4.48% |
| Dec 01, 2025 | $5.70 | $4.96 | $0.74 | 231,645.0 | +7.85% |
| Nov 28, 2025 | $5.10 | $4.87 | $0.23 | 77,566.0 | -0.60% |
| Nov 26, 2025 | $5.14 | $4.76 | $0.3799 | 152,322.0 | -1.38% |
| Nov 25, 2025 | $5.10 | $4.46 | $0.64 | 276,018.0 | +13.68% |
| Nov 24, 2025 | $5.30 | $3.87 | $1.43 | 696,385.0 | -13.23% |
| Nov 21, 2025 | $5.24 | $4.90 | $0.34 | 256,561.0 | +1.98% |
| Nov 20, 2025 | $5.18 | $4.49 | $0.6881 | 345,652.0 | +15.60% |
| Nov 19, 2025 | $6.09 | $4.21 | $1.88 | 1,069,008.0 | -27.09% |
| Nov 18, 2025 | $6.11 | $5.11 | $1.00 | 792,245.0 | +17.03% |
| Nov 17, 2025 | $5.75 | $5.00 | $0.75 | 561,178.0 | -1.54% |
| Nov 14, 2025 | $5.30 | $4.85 | $0.45 | 688,039.0 | +0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.10 | $4.89 | $1.21 | 1,375,023.0 | +7.24% |
| 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% |
Spruce Power Holding Corporation Stock (SPRU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.76 | $3.42 | $1.34 | 1,215,141.0 | +25.93% |
| Nov, 2023 | $4.43 | $3.27 | $1.16 | 1,484,074.0 | -5.65% |
| Oct, 2023 | $5.40 | $0.5501 | $4.85 | 3,407,207.0 | +447.06% |
| Sep, 2023 | $0.87 | $0.5993 | $0.2707 | 4,585,913.0 | -14.03% |
| Aug, 2023 | $1.04 | $0.7149 | $0.3251 | 7,198,211.0 | -18.45% |
| Jul, 2023 | $1.05 | $0.80 | $0.25 | 6,988,884.0 | +19.49% |
| Jun, 2023 | $0.9221 | $0.73 | $0.1921 | 8,725,163.0 | +8.15% |
| May, 2023 | $0.8998 | $0.55 | $0.3498 | 10,625,893.0 | +7.01% |
| Apr, 2023 | $1.11 | $0.68 | $0.43 | 8,023,133.0 | -14.46% |
| Mar, 2023 | $0.90 | $0.701 | $0.199 | 8,328,519.0 | +0.00% |
6.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):