Spruce Power Holding Corporation (SPRU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.7600 | 4.8900 | 4.3400 | 4.5800 | 4.5800 | 45,965 |
| May 01, 2024 | 4.4500 | 4.8800 | 4.4100 | 4.7400 | 4.7400 | 48,400 |
| Apr 30, 2024 | 4.5000 | 4.5010 | 4.3000 | 4.4400 | 4.4400 | 34,400 |
| Apr 29, 2024 | 4.3700 | 4.6300 | 4.3500 | 4.5000 | 4.5000 | 93,600 |
| Apr 26, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3700 | 4.3700 | 30,800 |
| Apr 25, 2024 | 4.2400 | 4.4000 | 4.1700 | 4.3700 | 4.3700 | 33,400 |
| Apr 24, 2024 | 4.3100 | 4.3960 | 4.2400 | 4.3100 | 4.3100 | 28,000 |
| Apr 23, 2024 | 3.8000 | 4.4000 | 3.7590 | 4.3100 | 4.3100 | 113,300 |
| Apr 22, 2024 | 3.6500 | 3.8690 | 3.5600 | 3.8200 | 3.8200 | 106,100 |
| Apr 19, 2024 | 3.5100 | 3.7990 | 3.5100 | 3.6800 | 3.6800 | 85,500 |
| Apr 18, 2024 | 3.2800 | 3.5400 | 3.2530 | 3.4900 | 3.4900 | 42,700 |
| Apr 17, 2024 | 3.3400 | 3.4500 | 3.2230 | 3.3000 | 3.3000 | 44,500 |
| Apr 16, 2024 | 3.1000 | 3.4000 | 3.0900 | 3.3600 | 3.3600 | 111,500 |
| Apr 15, 2024 | 3.2800 | 3.3300 | 3.1000 | 3.1000 | 3.1000 | 62,300 |
| Apr 12, 2024 | 3.2600 | 3.3550 | 3.2200 | 3.3500 | 3.3500 | 41,700 |
| Apr 11, 2024 | 3.3500 | 3.4100 | 3.2250 | 3.2900 | 3.2900 | 37,600 |
| Apr 10, 2024 | 3.3800 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 47,200 |
| Apr 09, 2024 | 3.5600 | 3.5900 | 3.3600 | 3.4000 | 3.4000 | 25,000 |
| Apr 08, 2024 | 3.4700 | 3.5900 | 3.3100 | 3.5200 | 3.5200 | 71,500 |
| Apr 05, 2024 | 3.5800 | 3.6110 | 3.4300 | 3.4600 | 3.4600 | 40,400 |
| Apr 04, 2024 | 3.6400 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 23,500 |
| Apr 03, 2024 | 3.6400 | 3.7800 | 3.6100 | 3.6400 | 3.6400 | 30,000 |
| Apr 02, 2024 | 3.7100 | 3.8500 | 3.6700 | 3.7100 | 3.7100 | 44,700 |
| Apr 01, 2024 | 3.9600 | 3.9800 | 3.6000 | 3.6200 | 3.6200 | 78,200 |
| Mar 28, 2024 | 3.9200 | 4.0800 | 3.9200 | 3.9700 | 3.9700 | 68,400 |
| Mar 27, 2024 | 3.9200 | 4.0400 | 3.8300 | 3.9700 | 3.9700 | 46,900 |
| Mar 26, 2024 | 3.9500 | 4.1700 | 3.8700 | 3.9200 | 3.9200 | 41,200 |
| Mar 25, 2024 | 4.0300 | 4.1900 | 3.9500 | 3.9800 | 3.9800 | 34,600 |
| Mar 22, 2024 | 4.0300 | 4.0300 | 3.9200 | 4.0100 | 4.0100 | 35,000 |
| Mar 21, 2024 | 3.8600 | 4.0400 | 3.8500 | 3.9700 | 3.9700 | 57,600 |
| Mar 20, 2024 | 3.8100 | 3.9000 | 3.7000 | 3.8700 | 3.8700 | 36,200 |
| Mar 19, 2024 | 3.7100 | 3.8700 | 3.6500 | 3.8200 | 3.8200 | 54,700 |
| Mar 18, 2024 | 3.7900 | 3.9100 | 3.7000 | 3.7000 | 3.7000 | 46,200 |
| Mar 15, 2024 | 3.7500 | 3.9760 | 3.7000 | 3.8700 | 3.8700 | 88,300 |
| Mar 14, 2024 | 3.8400 | 3.8900 | 3.6800 | 3.8100 | 3.8100 | 51,600 |
| Mar 13, 2024 | 3.9500 | 4.0390 | 3.8400 | 3.8400 | 3.8400 | 34,700 |
| Mar 12, 2024 | 4.0800 | 4.0800 | 3.9580 | 3.9700 | 3.9700 | 20,900 |
| Mar 11, 2024 | 4.0200 | 4.1500 | 4.0100 | 4.0600 | 4.0600 | 22,800 |
| Mar 08, 2024 | 4.0600 | 4.1800 | 3.9700 | 4.0300 | 4.0300 | 23,000 |
| Mar 07, 2024 | 3.9900 | 4.1800 | 3.9600 | 4.0200 | 4.0200 | 67,400 |
| Mar 06, 2024 | 3.9000 | 4.0300 | 3.9000 | 3.9900 | 3.9900 | 31,700 |
| Mar 05, 2024 | 4.0800 | 4.1400 | 3.8500 | 3.8700 | 3.8700 | 43,900 |
| Mar 04, 2024 | 4.1700 | 4.1700 | 4.0000 | 4.1300 | 4.1300 | 61,100 |
| Mar 01, 2024 | 3.8600 | 4.2400 | 3.8500 | 4.1700 | 4.1700 | 114,500 |
| Feb 29, 2024 | 3.7000 | 3.9200 | 3.6900 | 3.8400 | 3.8400 | 46,100 |
| Feb 28, 2024 | 3.6500 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 33,400 |
| Feb 27, 2024 | 3.6500 | 3.8300 | 3.6300 | 3.7000 | 3.7000 | 60,800 |
| Feb 26, 2024 | 3.5600 | 3.6900 | 3.5600 | 3.6100 | 3.6100 | 70,500 |
| Feb 23, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6100 | 3.6100 | 21,900 |
| Feb 22, 2024 | 3.7200 | 3.7500 | 3.5300 | 3.5900 | 3.5900 | 55,500 |
| Feb 21, 2024 | 3.7500 | 3.8700 | 3.5600 | 3.6800 | 3.6800 | 39,200 |
| Feb 20, 2024 | 3.8100 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 33,600 |
| Feb 16, 2024 | 3.9300 | 3.9900 | 3.8600 | 3.8600 | 3.8600 | 34,900 |
| Feb 15, 2024 | 3.9300 | 4.0100 | 3.9100 | 3.9400 | 3.9400 | 56,400 |
| Feb 14, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 59,900 |
| Feb 13, 2024 | 3.6900 | 4.0000 | 3.6900 | 3.8200 | 3.8200 | 38,200 |
| Feb 12, 2024 | 3.7600 | 3.9600 | 3.7000 | 3.8000 | 3.8000 | 48,000 |
| Feb 09, 2024 | 3.6700 | 3.8850 | 3.6100 | 3.7600 | 3.7600 | 146,800 |
| Feb 08, 2024 | 3.6800 | 3.7060 | 3.5450 | 3.6600 | 3.6600 | 32,200 |
| Feb 07, 2024 | 3.7500 | 3.7900 | 3.6600 | 3.7100 | 3.7100 | 73,800 |
| Feb 06, 2024 | 3.7500 | 3.8180 | 3.7500 | 3.7700 | 3.7700 | 38,000 |
| Feb 05, 2024 | 3.9900 | 4.0200 | 3.7350 | 3.7500 | 3.7500 | 36,200 |
| Feb 02, 2024 | 3.9700 | 4.1250 | 3.9700 | 4.0700 | 4.0700 | 24,600 |
| Feb 01, 2024 | 3.8400 | 4.1320 | 3.8400 | 4.0300 | 4.0300 | 35,800 |
| Jan 31, 2024 | 3.9000 | 3.9200 | 3.7700 | 3.8500 | 3.8500 | 31,600 |
| Jan 30, 2024 | 3.8900 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 16,900 |
| Jan 29, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.9400 | 3.9400 | 30,900 |
| Jan 26, 2024 | 3.7500 | 3.8900 | 3.7500 | 3.8100 | 3.8100 | 37,900 |
| Jan 25, 2024 | 3.9500 | 3.9500 | 3.7800 | 3.8300 | 3.8300 | 33,100 |
| Jan 24, 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 16,800 |
| Jan 23, 2024 | 3.8400 | 3.9800 | 3.8400 | 3.9000 | 3.9000 | 14,300 |
| Jan 22, 2024 | 3.8400 | 3.9500 | 3.8400 | 3.8700 | 3.8700 | 36,300 |
| Jan 19, 2024 | 3.7700 | 3.9170 | 3.7130 | 3.8700 | 3.8700 | 29,000 |
| Jan 18, 2024 | 3.9700 | 3.9700 | 3.7500 | 3.8100 | 3.8100 | 45,400 |
| Jan 17, 2024 | 4.0000 | 4.0800 | 3.9000 | 3.9700 | 3.9700 | 56,100 |
| Jan 16, 2024 | 3.9800 | 4.1390 | 3.9800 | 4.0700 | 4.0700 | 39,100 |
| Jan 12, 2024 | 4.0900 | 4.1100 | 4.0040 | 4.0600 | 4.0600 | 19,400 |
| Jan 11, 2024 | 4.1700 | 4.1780 | 4.0000 | 4.0200 | 4.0200 | 29,000 |
| Jan 10, 2024 | 4.0700 | 4.2400 | 4.0200 | 4.2000 | 4.2000 | 19,800 |
| Jan 09, 2024 | 4.2700 | 4.3000 | 4.0700 | 4.1000 | 4.1000 | 31,100 |
| Jan 08, 2024 | 4.3000 | 4.4090 | 4.2600 | 4.3400 | 4.3400 | 16,700 |
| Jan 05, 2024 | 4.5600 | 4.6500 | 4.2550 | 4.3100 | 4.3100 | 31,100 |
| Jan 04, 2024 | 4.6500 | 4.6500 | 4.3800 | 4.5600 | 4.5600 | 34,700 |
| Jan 03, 2024 | 4.6300 | 4.6900 | 4.5200 | 4.6400 | 4.6400 | 30,800 |
| Jan 02, 2024 | 4.3200 | 4.6900 | 4.3200 | 4.6900 | 4.6900 | 60,400 |
| Dec 29, 2023 | 4.4600 | 4.4600 | 4.3200 | 4.4200 | 4.4200 | 113,000 |
| Dec 28, 2023 | 4.4900 | 4.5800 | 4.3800 | 4.4500 | 4.4500 | 106,100 |
| Dec 27, 2023 | 4.3000 | 4.6400 | 4.3000 | 4.5500 | 4.5500 | 88,800 |
| Dec 26, 2023 | 4.4800 | 4.5830 | 4.3400 | 4.3500 | 4.3500 | 36,900 |
| Dec 22, 2023 | 4.4300 | 4.5300 | 4.3520 | 4.4800 | 4.4800 | 78,000 |
| Dec 21, 2023 | 4.3800 | 4.6310 | 4.3520 | 4.4400 | 4.4400 | 43,200 |
| Dec 20, 2023 | 4.5500 | 4.6480 | 4.3110 | 4.3700 | 4.3700 | 32,700 |
| Dec 19, 2023 | 4.5000 | 4.5900 | 4.4750 | 4.5500 | 4.5500 | 42,000 |
| Dec 18, 2023 | 4.6800 | 4.7640 | 4.4150 | 4.4800 | 4.4800 | 38,600 |
| Dec 15, 2023 | 4.6200 | 4.7300 | 4.5100 | 4.7300 | 4.7300 | 49,100 |
| Dec 14, 2023 | 4.4600 | 4.5500 | 4.3000 | 4.5500 | 4.5500 | 99,200 |
| Dec 13, 2023 | 4.3600 | 4.5600 | 4.3300 | 4.4100 | 4.4100 | 112,300 |
| Dec 12, 2023 | 4.0300 | 4.5600 | 4.0300 | 4.3000 | 4.3000 | 54,500 |
| Dec 11, 2023 | 4.1700 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 67,600 |
| Dec 08, 2023 | 4.0300 | 4.4600 | 4.0300 | 4.2400 | 4.2400 | 56,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.