SPRU - Spruce Power Holding Corporation
4.15
0.010 0.241%
Share volume: 36,716
Last Updated: 03-11-2026
Utilities/Electric Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.14
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $4.09 | $4.09 | $4.34 | $4.34 | $4.09 | $4.09 | $4.15 | $4.15 | 36,716 | $36,716.00 |
| 03-10-2026 | $3.67 | $3.67 | $4.24 | $4.24 | $3.54 | $3.54 | $4.14 | $4.14 | 69,829 | $69,829.00 |
| 03-09-2026 | $3.36 | $3.36 | $3.69 | $3.69 | $3.36 | $3.36 | $3.63 | $3.63 | 61,897 | $61,897.00 |
| 03-06-2026 | $3.60 | $3.60 | $3.68 | $3.68 | $3.45 | $3.45 | $3.46 | $3.46 | 29,216 | $29,216.00 |
| 03-05-2026 | $3.78 | $3.78 | $3.79 | $3.79 | $3.56 | $3.56 | $3.56 | $3.56 | 15,081 | $15,081.00 |
| 03-04-2026 | $3.72 | $3.72 | $3.99 | $3.99 | $3.72 | $3.72 | $3.74 | $3.74 | 31,495 | $31,495.00 |
| 03-03-2026 | $3.82 | $3.82 | $3.82 | $3.82 | $3.60 | $3.60 | $3.71 | $3.71 | 30,445 | $30,445.00 |
| 03-02-2026 | $3.90 | $3.90 | $4.08 | $4.08 | $3.81 | $3.81 | $3.85 | $3.85 | 73,944 | $73,944.00 |
| 02-27-2026 | $3.94 | $3.94 | $4.08 | $4.08 | $3.90 | $3.90 | $4.03 | $4.03 | 36,455 | $36,455.00 |
| 02-26-2026 | $4.09 | $4.09 | $4.21 | $4.21 | $3.90 | $3.90 | $4.04 | $4.04 | 41,593 | $41,593.00 |