Free Trial

Spruce Power (SPRU) Stock Chart & Stock Price History

→ What President Biden's new law means for investors (From Stansberry Research) (Ad)
Free SPRU Stock Alerts
$3.71
-0.08 (-2.11%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spruce Power Stock Price Performance

5 Day
Performance
-2.88%
1 Month
Performance
+0.82%
3 Month
Performance
+0.82%
6 Month
Performance
+10.75%
Year-To-Date
Performance
-16.06%
1 Year
Performance
-44.66%
Receive SPRU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spruce Power and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

SPRU Stock Chart for Tuesday, May, 21, 2024

SPRU Chart by TradingView

Spruce Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$3.79$3.71
-2.11%		$3.90$3.6228,625 shs$67.89 million
05/17/2024$3.82$3.79
-0.79%		$3.93$3.7514,540 shs$69.36 million
05/16/2024$3.79$3.82
+0.79%		$3.98$3.6418,295 shs$69.91 million
05/15/2024$3.93$3.79
-3.56%		$4.06$3.7916,632 shs$69.36 million
05/14/2024$3.94$3.93
-0.25%		$4.10$3.9128,176 shs$71.92 million
05/13/2024$3.96$3.94
-0.51%		$4.06$3.938,414 shs$72.10 million
05/10/2024$4.08$3.96
-2.94%		$4.05$3.9221,812 shs$72.47 million
05/09/2024$4.18$4.08
-2.39%		$4.15$3.9122,069 shs$74.66 million
05/08/2024$4.09$4.18
+2.20%		$4.28$4.0019,979 shs$76.49 million
05/07/2024$4.25$4.09
-3.76%		$4.28$3.9932,230 shs$74.85 million
05/06/2024$4.53$4.25
-6.18%		$4.50$4.2149,209 shs$77.78 million
05/03/2024$4.58$4.53
-1.09%		$4.80$4.5313,783 shs$82.90 million
05/02/2024$4.74$4.58
-3.38%		$4.89$4.3446,032 shs$83.81 million
05/01/2024$4.43$4.74
+7.00%		$4.88$4.4147,845 shs$86.74 million
04/30/2024$4.51$4.43
-1.77%		$4.50$4.3034,017 shs$81.07 million
04/29/2024$4.37$4.51
+3.20%		$4.63$4.3893,342 shs$82.53 million
04/26/2024$4.36$4.37
+0.23%		$4.45$4.3130,804 shs$79.97 million
04/25/2024$4.31$4.36
+1.16%		$4.40$4.2033,423 shs$79.79 million
04/24/2024$4.31$4.31$4.40$4.2427,946 shs$78.87 million
04/23/2024$3.85$4.31
+12.09%		$4.40$3.76113,244 shs$78.87 million
04/22/2024$3.68$3.85
+4.48%		$3.87$3.56106,120 shs$70.08 million
04/19/2024$3.49$3.68
+5.44%		$3.80$3.5185,479 shs$67.09 million
04/18/2024$3.30$3.49
+5.76%		$3.54$3.2542,728 shs$63.62 million
04/17/2024$3.34$3.30
-1.20%		$3.45$3.2244,508 shs$60.16 million
04/16/2024$3.11$3.34
+7.40%		$3.40$3.09110,896 shs$60.89 million
04/15/2024$3.35$3.11
-7.16%		$3.35$3.1062,281 shs$56.70 million
04/12/2024$3.29$3.35
+1.82%		$3.36$3.2241,717 shs$61.07 million
04/11/2024$3.38$3.29
-2.66%		$3.41$3.2337,581 shs$59.98 million
04/10/2024$3.40$3.38
-0.59%		$3.40$3.2947,227 shs$61.62 million
04/09/2024$3.52$3.40
-3.41%		$3.59$3.3624,965 shs$61.98 million
04/08/2024$3.46$3.52
+1.73%		$3.59$3.3171,462 shs$64.16 million
04/05/2024$3.64$3.46
-4.95%		$3.61$3.4339,388 shs$63.08 million
04/04/2024$3.64$3.64$3.70$3.5523,516 shs$66.34 million
04/03/2024$3.71$3.64
-1.89%		$3.78$3.6129,969 shs$66.36 million
04/02/2024$3.60$3.71
+3.06%		$3.85$3.6744,707 shs$67.63 million
04/01/2024$3.97$3.60
-9.32%		$3.98$3.6078,199 shs$65.63 million
03/29/2024$3.97$3.97$4.08$3.9268,467 shs$72.36 million
03/28/2024$3.97$3.97$4.08$3.9268,418 shs$72.37 million
03/27/2024$3.92$3.97
+1.28%		$4.04$3.8346,823 shs$72.37 million
03/26/2024$3.98$3.92
-1.51%		$4.17$3.8741,194 shs$71.46 million
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
03/25/2024$4.01$3.98
-0.75%		$4.19$3.9534,568 shs$72.56 million
03/22/2024$3.97$4.01
+1.01%		$4.03$3.9235,014 shs$73.10 million
03/21/2024$3.87$3.97
+2.58%		$4.04$3.8557,547 shs$72.37 million
03/20/2024$3.82$3.87
+1.31%		$3.90$3.7036,204 shs$70.55 million
03/19/2024$3.70$3.82
+3.24%		$3.87$3.6554,747 shs$69.62 million
03/18/2024$3.87$3.70
-4.39%		$3.91$3.7046,186 shs$67.45 million
03/15/2024$3.81$3.88
+1.71%		$3.98$3.7045,845 shs$70.64 million
03/14/2024$3.87$3.81
-1.55%		$3.89$3.6851,099 shs$69.44 million
03/13/2024$4.03$3.87
-3.97%		$4.04$3.8434,246 shs$70.55 million
03/12/2024$4.06$4.03
-0.74%		$4.08$3.9720,122 shs$73.47 million
03/11/2024$4.03$4.06
+0.74%		$4.15$4.0122,758 shs$74.01 million
03/08/2024$4.02$4.03
+0.25%		$4.18$3.9723,043 shs$73.47 million
03/07/2024$3.99$4.02
+0.88%		$4.18$3.9667,382 shs$73.29 million
03/06/2024$3.87$3.99
+2.97%		$4.03$3.9031,714 shs$72.65 million
03/05/2024$4.13$3.87
-6.30%		$4.14$3.8543,795 shs$70.54 million
03/04/2024$4.17$4.13
-0.96%		$4.17$4.0061,071 shs$75.29 million
03/01/2024$3.84$4.18
+8.85%		$4.24$3.85114,480 shs$76.20 million
02/29/2024$3.69$3.84
+4.07%		$3.92$3.6946,041 shs$69.99 million
02/28/2024$3.70$3.69
-0.27%		$3.73$3.6133,383 shs$67.27 million
02/27/2024$3.61$3.70
+2.49%		$3.83$3.6360,795 shs$67.45 million
02/26/2024$3.61$3.61$3.69$3.5670,461 shs$65.81 million
02/23/2024$3.59$3.62
+0.84%		$3.68$3.6021,374 shs$65.99 million
02/22/2024$3.68$3.59
-2.45%		$3.75$3.5355,496 shs$65.45 million
02/21/2024$3.81$3.68
-3.29%		$3.87$3.5639,154 shs$67.09 million
02/20/2024$3.86$3.81
-1.42%		$3.88$3.7632,896 shs$69.37 million

Related Companies:
This page (NYSE:SPRU) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings