Spruce Power Holding Corporation (SPRU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.1811023622 | 2.54 | 2.7282 | 2.5 | 24508 | 2.5765831 | CS |
| 4 | -0.36 | -12.2866894198 | 2.93 | 3.05 | 2.5 | 29890 | 2.71517376 | CS |
| 12 | 0.3 | 13.2158590308 | 2.27 | 3.25 | 2.2 | 63771 | 2.75907477 | CS |
| 26 | -0.47 | -15.4605263158 | 3.04 | 3.35 | 2.17 | 51751 | 2.73435565 | CS |
| 52 | -1.19 | -31.6489361702 | 3.76 | 4.89 | 2.17 | 45631 | 3.14613562 | CS |
| 156 | 1.43 | 125.438596491 | 1.14 | 5.4 | 0.55 | 212151 | 1.26121019 | CS |
| 260 | 1.43 | 125.438596491 | 1.14 | 5.4 | 0.55 | 212151 | 1.26121019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2.54 | 0 | 0.00 | 2.5 | 2.6 | 2.5 | 9123 |
| 1738885200 | 2.54 | -0.06 | -2.31 | 2.6 | 2.67 | 2.5299999 | 19691 |
| 1738798800 | 2.6 | 0.03 | 1.17 | 2.61 | 2.7282 | 2.52 | 32042 |
| 1738712400 | 2.57 | -0.03 | -1.15 | 2.7 | 2.7 | 2.52 | 38023 |
| 1738626000 | 2.6 | -0.03 | -1.14 | 2.54 | 2.66 | 2.54 | 23662 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.6508 | 2.765 | 2.62 | 16961 |
| 1738280400 | 2.66 | 0.03 | 1.14 | 2.61 | 2.75 | 2.61 | 22987 |
| 1738194000 | 2.63 | -0.04 | -1.50 | 2.64 | 2.7599999 | 2.6 | 36074 |
| 1738107600 | 2.67 | -0.04 | -1.48 | 2.7 | 2.74 | 2.65 | 21801 |
| 1738021200 | 2.71 | -0.06 | -2.17 | 2.7 | 2.7599999 | 2.66 | 38415 |
| 1737762000 | 2.77 | 0.04 | 1.47 | 2.73 | 2.8047 | 2.73 | 27884 |
| 1737675600 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1737589200 | 2.73 | -0.17 | -5.86 | 2.85 | 2.9403 | 2.71 | 25258 |
| 1737502800 | 2.9 | 0.07 | 2.47 | 2.84 | 3.05 | 2.84 | 28433 |
| 1737157200 | 2.83 | -0.01 | -0.35 | 2.83 | 2.9708 | 2.8 | 23054 |
| 1737070800 | 2.84 | 0.04 | 1.43 | 2.79 | 2.89 | 2.7799999 | 31653 |
| 1736984400 | 2.8 | 0.06 | 2.19 | 2.83 | 2.88 | 2.72 | 59117 |
| 1736898000 | 2.74 | -0.07 | -2.49 | 2.82 | 2.94 | 2.71 | 39576 |
| 1736811600 | 2.81 | -0.15 | -5.07 | 2.93 | 2.96 | 2.8 | 44272 |
| 1736552400 | 2.96 | -0.17 | -5.43 | 3.06 | 3.09 | 2.94 | 37134 |
| 1736379600 | 3.13 | 0.04 | 1.29 | 3.05 | 3.18 | 2.89 | 50772 |
| 1736293200 | 3.09 | -0.01 | -0.32 | 3.1 | 3.14 | 3.05 | 29158 |
| 1736206800 | 3.1 | -0.02 | -0.64 | 3.13 | 3.23 | 2.96 | 67729 |
| 1735947600 | 3.12 | 0.03 | 0.97 | 3.15 | 3.21 | 3.078 | 44573 |
| 1735861200 | 3.09 | 0.12 | 4.04 | 2.96 | 3.23 | 2.96 | 80208 |
| 1735688400 | 2.97 | -0.09 | -2.94 | 2.92 | 3.14 | 2.92 | 89576 |
| 1735602000 | 3.06 | 0.01 | 0.33 | 2.99 | 3.1054 | 2.93 | 57576 |
| 1735342800 | 3.05 | 0.16 | 5.54 | 2.86 | 3.11 | 2.81 | 146194 |
| 1735256400 | 2.89 | 0.01 | 0.35 | 2.82 | 2.94 | 2.81 | 100490 |
| 1735077840 | 2.88 | -0.05 | -1.71 | 2.92 | 2.99 | 2.73 | 84339 |
| 1734997200 | 2.93 | 0 | 0.00 | 2.93 | 2.9802 | 2.87 | 54583 |
| 1734738000 | 2.93 | 0.13 | 4.64 | 2.7599999 | 3.0512 | 2.7599999 | 85005 |
| 1734651600 | 2.8 | 0.14 | 5.26 | 2.69 | 2.86 | 2.69 | 44230 |
| 1734565200 | 2.66 | -0.21 | -7.32 | 2.85 | 2.98 | 2.64 | 91500 |
| 1734478800 | 2.87 | 0.08 | 2.87 | 2.8 | 3.04 | 2.75 | 91837 |
| 1734392400 | 2.79 | 0.07 | 2.57 | 2.74 | 3.04 | 2.74 | 96786 |
| 1734133200 | 2.72 | 0.05 | 1.87 | 2.64 | 2.89 | 2.64 | 93166 |
| 1734046800 | 2.67 | -0.09 | -3.26 | 2.71 | 2.7599999 | 2.67 | 40758 |
| 1733960400 | 2.7599999 | 0.05 | 1.85 | 2.69 | 2.91 | 2.69 | 83915 |
| 1733874000 | 2.71 | -0.02 | -0.73 | 2.77 | 2.77 | 2.67 | 23210 |
| 1733787600 | 2.73 | -0.04 | -1.44 | 2.74 | 2.852182 | 2.6756 | 34680 |
| 1733528400 | 2.77 | -0.17 | -5.78 | 2.92 | 2.98 | 2.75 | 65433 |
| 1733442000 | 2.94 | -0.13 | -4.23 | 3.04 | 3.25 | 2.9008 | 216912 |
| 1733355600 | 3.07 | 0.33 | 12.04 | 2.72 | 3.17 | 2.7 | 187149 |
| 1733269200 | 2.74 | 0.23 | 9.16 | 2.54 | 2.84 | 2.5301 | 180138 |
| 1733182800 | 2.5099999 | -0.04 | -1.57 | 2.55 | 2.6894 | 2.48 | 91876 |
| 1732917840 | 2.55 | 0.15 | 6.25 | 2.4 | 2.5501 | 2.39 | 26975 |
| 1732750800 | 2.4 | 0.1 | 4.35 | 2.27 | 2.44 | 2.24 | 104928 |
| 1732664400 | 2.3 | -0.02 | -0.86 | 2.36 | 2.3832 | 2.2596 | 219942 |
| 1732578000 | 2.32 | 0.03 | 1.31 | 2.2799999 | 2.45 | 2.2799999 | 80682 |
| 1732318800 | 2.29 | -0.04 | -1.72 | 2.3 | 2.35 | 2.25 | 45686 |
| 1732232400 | 2.33 | 0.01 | 0.43 | 2.33 | 2.4 | 2.31 | 59725 |
| 1732146000 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.34 | 2.2301 | 34001 |
| 1732059600 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.31 | 2.2 | 35710 |
| 1731973200 | 2.29 | -0.02 | -0.87 | 2.27 | 2.3424 | 2.22 | 29031 |
| 1731714000 | 2.31 | 0.02 | 0.87 | 2.23 | 2.42 | 2.23 | 66733 |
| 1731627600 | 2.29 | -0.2 | -8.03 | 2.2599999 | 2.4377 | 2.17 | 180940 |
| 1731541200 | 2.49 | 0.15 | 6.41 | 2.32 | 2.59 | 2.32 | 98962 |
| 1731454800 | 2.34 | -0.08 | -3.31 | 2.38 | 2.4186 | 2.322 | 54370 |
| 1731368400 | 2.42 | -0.01 | -0.41 | 2.4 | 2.45 | 2.32 | 39397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
