Skip to main content
SPRU logo

Spruce Power Holding Corporation

SPRUNYSETechnologySolar

$1.33Today:- (-)1Y −51.10%

As of Oct 23, 2026 close

Market cap
$29.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.29$6.75
Volume (live)
-
Avg. volume (3M)
154.00K

Spruce Power Holding (SPRU) Historical Stock Prices

Analyze Spruce Power Holding (SPRU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Spruce Power Holding (SPRU) Interactive Price Chart

Interactive historical price chart showing Spruce Power Holding stock price movements and trends across multiple time periods.

Loading chart...

SPRU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPRU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.301.341.301.331.3317.97K
Oct 22, 20261.331.361.291.331.3366.33K
Oct 21, 20261.331.361.311.331.3344.51K
Oct 20, 20261.351.391.301.351.3546.66K
Oct 19, 20261.331.391.291.351.3536.82K
Oct 16, 20261.451.461.311.311.31241.83K
Oct 15, 20261.441.481.441.461.4624.69K
Oct 14, 20261.471.481.461.471.4726.39K
Oct 13, 20261.501.511.481.501.5053.28K
Oct 12, 20261.541.551.521.521.5225.74K
Oct 9, 20261.551.641.531.561.5635.30K
Oct 8, 20261.601.601.531.561.56100.58K
Oct 7, 20261.581.681.551.621.6274.36K
Oct 6, 20261.561.631.561.611.6130.32K
Oct 5, 20261.561.611.481.561.5658.40K
Oct 2, 20261.571.621.531.581.5886.35K
Oct 1, 20261.711.721.571.581.5881.00K
Sep 30, 20261.771.811.711.711.7169.12K
Sep 29, 20261.821.831.781.791.7960.89K
Sep 28, 20261.941.941.781.811.8199.10K
Sep 25, 20261.961.961.831.941.94104.80K
Sep 24, 20262.012.101.932.002.00196.77K
Sep 23, 20261.971.981.861.921.92160.60K
Sep 22, 20262.102.121.962.012.01300.75K
Sep 21, 20262.282.352.002.042.041.31M
Sep 18, 20261.752.001.751.911.91491.55K
Sep 17, 20261.661.741.631.631.6374.21K
Sep 16, 20261.791.971.631.631.63448.23K
Sep 15, 20261.531.681.471.651.65178.09K
Sep 14, 20261.631.631.511.531.5379.42K
Sep 11, 20261.701.741.631.641.6430.70K
Sep 10, 20261.711.741.681.701.7082.55K
Sep 9, 20261.781.791.711.711.7151.92K
Sep 8, 20261.771.901.761.781.7868.22K
Sep 4, 20261.771.821.761.781.7826.09K
Sep 3, 20261.751.811.751.771.7722.40K
Sep 2, 20261.781.831.741.741.7456.80K
Sep 1, 20261.861.871.771.781.7843.38K
Aug 31, 20261.861.871.831.861.8628.21K
Aug 28, 20261.881.921.851.871.8720.86K
Aug 27, 20262.052.051.871.881.8870.46K
Aug 26, 20262.142.162.002.002.0063.54K
Aug 25, 20261.942.221.942.142.14136.97K
Aug 24, 20261.961.961.901.921.9249.19K
Aug 21, 20261.861.961.861.951.9595.03K
Aug 20, 20261.821.931.821.861.8644.04K
Aug 19, 20261.951.951.821.841.8418.16K
Aug 18, 20261.881.941.851.891.8939.47K
Aug 17, 20261.791.991.781.901.90151.20K
Aug 14, 20261.921.991.821.841.84224.96K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.