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 | 1.57894736842 | 1.9 | 1.99 | 1.81 | 24822 | 1.90641421 | CS |
| 4 | -0.07 | -3.5 | 2 | 2.0887 | 1.81 | 32626 | 1.95582076 | CS |
| 12 | -0.52 | -21.2244897959 | 2.45 | 2.9208 | 1.42 | 100349 | 1.94839032 | CS |
| 26 | -0.895 | -31.6814159292 | 2.825 | 3.23 | 1.42 | 69624 | 2.19546823 | CS |
| 52 | -1.3 | -40.2476780186 | 3.23 | 3.675 | 1.42 | 57552 | 2.44648742 | CS |
| 156 | 0.79 | 69.298245614 | 1.14 | 5.4 | 0.55 | 193284 | 1.30436246 | CS |
| 260 | 0.79 | 69.298245614 | 1.14 | 5.4 | 0.55 | 193284 | 1.30436246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 1.93 | -0.01 | -0.52 | 1.9 | 1.9713 | 1.85 | 99205 |
| 1750113600 | 1.94 | 0.1 | 5.43 | 1.85 | 1.99 | 1.85 | 64306 |
| 1749854400 | 1.84 | -0.03 | -1.60 | 1.84 | 1.9 | 1.81 | 24342 |
| 1749768000 | 1.87 | -0.04 | -2.09 | 1.9 | 1.935 | 1.858 | 13199 |
| 1749681600 | 1.91 | 0.01 | 0.53 | 1.9 | 1.97 | 1.9 | 8033 |
| 1749595200 | 1.9 | 0 | 0.00 | 1.9 | 1.9619 | 1.87 | 14232 |
| 1749508800 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.855 | 26384 |
| 1749249600 | 1.9 | 0 | 0.00 | 1.89 | 1.94 | 1.88 | 45397 |
| 1749163200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.89 | 16799 |
| 1749076800 | 1.95 | -0.04 | -2.01 | 1.98 | 1.9883 | 1.94 | 10083 |
| 1748990400 | 1.99 | -0.03 | -1.49 | 2.02 | 2.05 | 1.9648 | 18317 |
| 1748904000 | 2.02 | 0.04 | 2.02 | 2 | 2.07 | 2 | 19678 |
| 1748644800 | 1.98 | 0.03 | 1.54 | 1.93 | 2.08 | 1.92 | 172329 |
| 1748558400 | 1.95 | -0.02 | -1.02 | 1.97 | 2.0886999 | 1.9441 | 11145 |
| 1748472000 | 1.97 | 0.01 | 0.51 | 1.97 | 2.0599 | 1.9301 | 7556 |
| 1748385600 | 1.96 | 0 | 0.00 | 1.95 | 2.0299999 | 1.8901 | 29437 |
| 1748040000 | 1.96 | 0.04 | 2.08 | 1.91 | 2.0021 | 1.91 | 6306 |
| 1747953600 | 1.92 | -0.04 | -2.04 | 1.94 | 2 | 1.91 | 22076 |
| 1747867200 | 1.96 | -0.06 | -2.97 | 1.96 | 2.02 | 1.9171 | 23304 |
| 1747780800 | 2.02 | 0.05 | 2.54 | 2 | 2.05 | 1.9129 | 86963 |
| 1747694400 | 1.97 | -0.17 | -7.94 | 2.11 | 2.12 | 1.9601 | 62500 |
| 1747435200 | 2.14 | 0.37 | 20.90 | 1.76 | 2.2 | 1.7509 | 346760 |
| 1747348800 | 1.77 | 0.19 | 12.03 | 1.6 | 1.8562 | 1.58 | 156405 |
| 1747262400 | 1.58 | 0 | 0.00 | 1.66 | 1.77 | 1.53 | 595610 |
| 1747176000 | 1.58 | 0.01 | 0.64 | 1.56 | 1.93 | 1.42 | 392353 |
| 1747089600 | 1.57 | -0.09 | -5.42 | 1.7 | 1.7542 | 1.57 | 165498 |
| 1746830400 | 1.66 | -0.09 | -5.14 | 1.77 | 1.8 | 1.6001 | 60286 |
| 1746744000 | 1.75 | -0.01 | -0.57 | 1.76 | 2.06 | 1.5701 | 215380 |
| 1746657600 | 1.76 | -0.07 | -3.83 | 1.83 | 1.87 | 1.76 | 36042 |
| 1746571200 | 1.83 | -0.22 | -10.73 | 2.0099999 | 2.05 | 1.82 | 67080 |
| 1746484800 | 2.05 | 0.01 | 0.49 | 2.05 | 2.145 | 2.0299999 | 58039 |
| 1746225600 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.1 | 2.0099999 | 58478 |
| 1746139200 | 2.02 | 0.01 | 0.50 | 2.02 | 2.13 | 2.02 | 52507 |
| 1746052800 | 2.0099999 | 0.03 | 1.52 | 1.96 | 2.06 | 1.94 | 75691 |
| 1745966400 | 1.98 | -0.01 | -0.50 | 1.96 | 2.06 | 1.96 | 51004 |
| 1745880000 | 1.99 | 0.05 | 2.58 | 1.94 | 2.02 | 1.94 | 45981 |
| 1745620800 | 1.94 | -0.01 | -0.51 | 1.94 | 2.0099999 | 1.92 | 51367 |
| 1745534400 | 1.95 | -0.02 | -1.02 | 1.97 | 2.08 | 1.94 | 57537 |
| 1745448000 | 1.97 | -0.08 | -3.90 | 2.08 | 2.17 | 1.93 | 89648 |
| 1745361600 | 2.05 | 0.02 | 0.99 | 2.05 | 2.2599999 | 1.97 | 93661 |
| 1745275200 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.4299 | 1.97 | 186409 |
| 1744929600 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.09 | 2.0099999 | 26047 |
| 1744843200 | 2.02 | 0 | 0.00 | 1.99 | 2.1 | 1.98 | 53954 |
| 1744756800 | 2.02 | -0.05 | -2.42 | 2.05 | 2.1 | 1.9956 | 17152 |
| 1744670400 | 2.07 | 0.02 | 0.98 | 2.09 | 2.16 | 1.9998 | 22259 |
| 1744411200 | 2.05 | -0.07 | -3.30 | 2.11 | 2.16 | 2.02 | 33897 |
| 1744324800 | 2.12 | 0.02 | 0.95 | 2.05 | 2.2 | 2.0212 | 56038 |
| 1744238400 | 2.1 | 0.19 | 9.95 | 1.89 | 2.18 | 1.89 | 115628 |
| 1744152000 | 1.91 | -0.09 | -4.50 | 2.0099999 | 2.14 | 1.91 | 92130 |
| 1744065600 | 2 | 0.11 | 5.82 | 1.8 | 2.08 | 1.77 | 136353 |
| 1743806400 | 1.89 | -0.2 | -9.57 | 2.05 | 2.085 | 1.89 | 123560 |
| 1743720000 | 2.09 | -0.03 | -1.42 | 2.06 | 2.24 | 1.99 | 1039976 |
| 1743633600 | 2.12 | 0 | 0.00 | 2.08 | 2.23 | 2.0301 | 167028 |
| 1743547200 | 2.12 | -0.29 | -12.03 | 2.34 | 2.34 | 2.08 | 56135 |
| 1743460800 | 2.41 | -0.06 | -2.43 | 2.41 | 2.465 | 2.325 | 36806 |
| 1743201600 | 2.47 | 0.03 | 1.23 | 2.42 | 2.6013 | 2.42 | 24877 |
| 1743115200 | 2.44 | -0.05 | -2.01 | 2.45 | 2.8 | 2.41 | 83618 |
| 1743028800 | 2.49 | -0.08 | -3.11 | 2.65 | 2.9208 | 2.41 | 105893 |
| 1742942400 | 2.57 | 0.09 | 3.63 | 2.45 | 2.77 | 2.42 | 89226 |
| 1742856000 | 2.48 | 0.07 | 2.90 | 2.42 | 2.58 | 2.42 | 38500 |
| 1742596800 | 2.41 | -0.16 | -6.23 | 2.52 | 2.64 | 2.41 | 22702 |
| 1742510400 | 2.57 | 0.01 | 0.39 | 2.57 | 2.6885 | 2.5 | 39361 |
| 1742424000 | 2.56 | 0.09 | 3.64 | 2.46 | 2.82 | 2.4297 | 72925 |
| 1742337600 | 2.47 | 0 | 0.00 | 2.45 | 2.6132 | 2.45 | 18142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
