Spruce Power Holding Corporation (SPRU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.872093023256 | 3.44 | 3.6022 | 3.36 | 16377 | 3.47661945 | CS |
| 4 | -0.04 | -1.15942028986 | 3.45 | 3.675 | 3.06 | 32595 | 3.34140182 | CS |
| 12 | -1.31 | -27.7542372881 | 4.72 | 4.8026 | 2.94 | 31188 | 3.47714565 | CS |
| 26 | -0.34 | -9.06666666667 | 3.75 | 4.89 | 2.94 | 41357 | 3.71794726 | CS |
| 52 | 2.4838 | 268.171021378 | 0.9262 | 5.4 | 0.5501 | 101061 | 1.96718721 | CS |
| 156 | 2.27 | 199.122807018 | 1.14 | 5.4 | 0.55 | 262823 | 1.17527202 | CS |
| 260 | 2.27 | 199.122807018 | 1.14 | 5.4 | 0.55 | 262823 | 1.17527202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.41 | 0.03 | 0.89 | 3.4 | 3.4367 | 3.3689 | 7320 |
| 1721947200 | 3.38 | -0.03 | -0.88 | 3.43 | 3.43 | 3.36 | 17820 |
| 1721860800 | 3.41 | -0.18 | -5.01 | 3.6 | 3.6 | 3.41 | 26906 |
| 1721774400 | 3.59 | -0.01 | -0.28 | 3.55 | 3.6022 | 3.51 | 9520 |
| 1721688000 | 3.6 | 0.07 | 1.98 | 3.53 | 3.6 | 3.378 | 18834 |
| 1721428800 | 3.53 | 0.06 | 1.73 | 3.44 | 3.58 | 3.396 | 13247 |
| 1721342400 | 3.47 | 0.17 | 5.15 | 3.3 | 3.507 | 3.3 | 33033 |
| 1721256000 | 3.3 | 0.05 | 1.54 | 3.2799999 | 3.3689 | 3.17 | 35581 |
| 1721169600 | 3.25 | 0.07 | 2.20 | 3.18 | 3.2799999 | 3.16 | 23874 |
| 1721083200 | 3.18 | -0.11 | -3.34 | 3.25 | 3.289 | 3.14 | 34310 |
| 1720824000 | 3.29 | 0.05 | 1.54 | 3.22 | 3.32 | 3.17 | 59756 |
| 1720737600 | 3.24 | 0.07 | 2.21 | 3.14 | 3.3 | 3.14 | 52480 |
| 1720651200 | 3.17 | 0 | 0.00 | 3.14 | 3.2395 | 3.1 | 33958 |
| 1720564800 | 3.17 | 0.07 | 2.26 | 3.1 | 3.2999 | 3.06 | 54793 |
| 1720478400 | 3.1 | -0.12 | -3.73 | 3.2 | 3.29 | 3.08 | 26309 |
| 1720219200 | 3.22 | -0.08 | -2.42 | 3.33 | 3.35 | 3.1701 | 24824 |
| 1720040640 | 3.3 | -0.06 | -1.79 | 3.37 | 3.37 | 3.22 | 12507 |
| 1719960000 | 3.36 | -0.1 | -2.89 | 3.39 | 3.45 | 3.31 | 28929 |
| 1719873600 | 3.46 | 0 | 0.00 | 3.33 | 3.58 | 3.27 | 52368 |
| 1719614400 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1719528000 | 3.46 | 0.01 | 0.29 | 3.4 | 3.46 | 3.33 | 25324 |
| 1719441600 | 3.45 | -0.02 | -0.58 | 3.4 | 3.485 | 3.34 | 33750 |
| 1719355200 | 3.47 | 0.16 | 4.83 | 3.2599999 | 3.47 | 3.16 | 25875 |
| 1719268800 | 3.31 | 0.13 | 4.09 | 3.11 | 3.4 | 3.09 | 17382 |
| 1719009600 | 3.18 | -0.01 | -0.31 | 3.18 | 3.2599999 | 3.1173 | 27489 |
| 1718923200 | 3.19 | 0.04 | 1.27 | 3.14 | 3.35 | 3.04 | 73821 |
| 1718750400 | 3.15 | 0.03 | 0.96 | 3.05 | 3.2399 | 3.05 | 28713 |
| 1718664000 | 3.12 | -0.17 | -5.17 | 3.23 | 3.23 | 2.94 | 123767 |
| 1718404800 | 3.29 | -0.17 | -4.91 | 3.47 | 3.52 | 3.2505 | 68974 |
| 1718318400 | 3.46 | -0.04 | -1.14 | 3.49 | 3.58 | 3.4045 | 15516 |
| 1718232000 | 3.5 | -0.04 | -1.13 | 3.59 | 3.6434 | 3.5 | 13690 |
| 1718145600 | 3.54 | -0.07 | -1.94 | 3.53 | 3.58 | 3.41 | 39642 |
| 1718059200 | 3.61 | -0.12 | -3.22 | 3.63 | 3.71 | 3.61 | 20099 |
| 1717800000 | 3.73 | -0.1 | -2.61 | 3.75 | 3.81 | 3.59 | 24688 |
| 1717713600 | 3.83 | 0.23 | 6.39 | 3.75 | 3.9429 | 3.62 | 52345 |
| 1717627200 | 3.6 | 0.13 | 3.75 | 3.47 | 3.82 | 3.47 | 45870 |
| 1717540800 | 3.47 | 0.16 | 4.83 | 3.32 | 3.7 | 3.32 | 41109 |
| 1717454400 | 3.31 | -0.1 | -2.93 | 3.41 | 3.53 | 3.31 | 33207 |
| 1717195200 | 3.41 | -0.02 | -0.58 | 3.49 | 3.6 | 3.41 | 29808 |
| 1717108800 | 3.43 | 0.05 | 1.48 | 3.37 | 3.5299 | 3.37 | 9982 |
| 1717022400 | 3.38 | -0.13 | -3.70 | 3.5 | 3.5267 | 3.38 | 18970 |
| 1716936000 | 3.51 | 0 | 0.00 | 3.51 | 3.62 | 3.51 | 27605 |
| 1716590400 | 3.51 | -0.02 | -0.57 | 3.5 | 3.63 | 3.39 | 36512 |
| 1716504000 | 3.53 | -0.02 | -0.56 | 3.54 | 3.67 | 3.53 | 11763 |
| 1716417600 | 3.55 | -0.11 | -3.01 | 3.66 | 3.745 | 3.55 | 12852 |
| 1716331200 | 3.66 | -0.05 | -1.35 | 3.65 | 3.84 | 3.629 | 25521 |
| 1716244800 | 3.71 | -0.08 | -2.11 | 3.7 | 3.9 | 3.62 | 28628 |
| 1715985600 | 3.79 | -0.03 | -0.79 | 3.85 | 3.93 | 3.75 | 14850 |
| 1715899200 | 3.82 | 0.03 | 0.79 | 3.78 | 3.98 | 3.64 | 18295 |
| 1715812800 | 3.79 | -0.14 | -3.56 | 4.01 | 4.0599999 | 3.79 | 16676 |
| 1715726400 | 3.93 | -0.04 | -1.01 | 4.03 | 4.1 | 3.9101 | 28286 |
| 1715640000 | 3.97 | 0.01 | 0.25 | 3.96 | 4.0599999 | 3.93 | 8414 |
| 1715380800 | 3.96 | -0.12 | -2.94 | 4.03 | 4.05 | 3.92 | 21822 |
| 1715294400 | 4.08 | -0.1 | -2.39 | 4.17 | 4.2 | 3.9071 | 22119 |
| 1715208000 | 4.18 | 0.09 | 2.20 | 4.0599999 | 4.28 | 3.9974 | 19982 |
| 1715121600 | 4.09 | -0.16 | -3.76 | 4.28 | 4.28 | 3.985 | 33790 |
| 1715035200 | 4.25 | -0.28 | -6.18 | 4.5 | 4.5 | 4.21 | 49355 |
| 1714776000 | 4.53 | -0.05 | -1.09 | 4.72 | 4.8026 | 4.53 | 13783 |
| 1714689600 | 4.58 | -0.16 | -3.38 | 4.76 | 4.89 | 4.34 | 46112 |
| 1714603200 | 4.74 | 0.3 | 6.76 | 4.45 | 4.88 | 4.41 | 48424 |
| 1714516800 | 4.44 | -0.06 | -1.33 | 4.5 | 4.5014 | 4.3 | 34042 |
| 1714430400 | 4.5 | 0.13 | 2.97 | 4.37 | 4.63 | 4.35 | 93644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
