Get the Stockscreener App
1.65
1.20%
-0.02
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 September 12, 2025, is $1.65.
- Spruce Power Holding Corporation all-time high stock price is $5.40, occurred on October 10, 2023.
- 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 200.00% to $1.65 now.
- The 52-week high stock price for SPRU is $3.25, representing a 96.97% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for SPRU is $1.13, indicating a -31.52% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1.70 | $1.60 | $0.10 | 64,012.0 | -1.20% |
| Sep 11, 2025 | $1.71 | $1.58 | $0.1263 | 248,784.0 | +3.73% |
| Sep 10, 2025 | $1.65 | $1.56 | $0.09 | 63,850.0 | +1.26% |
| Sep 09, 2025 | $1.64 | $1.53 | $0.11 | 125,839.0 | +3.25% |
| Sep 08, 2025 | $1.59 | $1.47 | $0.12 | 59,983.0 | +0.65% |
| Sep 05, 2025 | $1.58 | $1.51 | $0.0693 | 74,744.0 | -1.92% |
| Sep 04, 2025 | $1.56 | $1.50 | $0.062 | 68,406.0 | +2.63% |
| Sep 03, 2025 | $1.53 | $1.46 | $0.07 | 55,664.0 | -1.30% |
| Sep 02, 2025 | $1.54 | $1.45 | $0.0925 | 124,954.0 | +6.21% |
| Aug 29, 2025 | $1.48 | $1.43 | $0.05 | 19,087.0 | -2.68% |
| Aug 28, 2025 | $1.51 | $1.47 | $0.04 | 28,151.0 | +1.36% |
| Aug 27, 2025 | $1.53 | $1.47 | $0.06 | 64,871.0 | -4.55% |
| Aug 26, 2025 | $1.55 | $1.45 | $0.105 | 187,930.0 | +4.76% |
| Aug 25, 2025 | $1.49 | $1.41 | $0.0799 | 82,431.0 | +2.80% |
| Aug 22, 2025 | $1.46 | $1.38 | $0.083 | 94,281.0 | +0.70% |
| Aug 21, 2025 | $1.44 | $1.35 | $0.09 | 103,928.0 | +1.43% |
| Aug 20, 2025 | $1.47 | $1.37 | $0.10 | 94,256.0 | -4.76% |
| Aug 19, 2025 | $1.50 | $1.40 | $0.10 | 283,273.0 | +4.26% |
| Aug 18, 2025 | $1.44 | $1.34 | $0.10 | 310,643.0 | +0.71% |
| Aug 15, 2025 | $1.45 | $1.32 | $0.1301 | 317,167.0 | +0.00% |
| Aug 14, 2025 | $1.42 | $1.36 | $0.06 | 256,557.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.71 | $1.45 | $0.2625 | 950,248.0 | +13.79% |
| 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% |
1.02%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):