Free Trial

Spruce Power (SPRU) Stock Chart & Stock Price History

Spruce Power logo
$1.52 +0.35 (+29.91%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$1.38 -0.15 (-9.54%)
As of 08/8/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Spruce Power Stock Price Performance

The Spruce Power (SPRU) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 50.00%, with a year-to-date return of -48.82%. In the past month, the stock has decreased 9.79%, reflecting recent market activity.

As of the latest close, Spruce Power traded at $1.52 with a market cap of $27.10 million and volume of 75.22 million shares.

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.

5 Day
Performance
+31.03%
1 Month
Performance
-9.79%
3 Month
Performance
-7.32%
Year-To-Date
Performance
-48.82%
1 Year
Performance
-50.00%

SPRU Stock Chart for Saturday, August, 9, 2025

Spruce Power Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$1.17$1.52
+29.91%
$1.75$1.2875.22 million shs$27.10 million
08/07/2025$1.20$1.17
-2.50%
$1.21$1.1375,232 shs$20.86 million
08/06/2025$1.21$1.20
-0.83%
$1.21$1.1812,264 shs$21.40 million
08/05/2025$1.16$1.21
+4.31%
$1.21$1.15115,238 shs$21.57 million
08/04/2025$1.18$1.16
-1.69%
$1.21$1.1644,950 shs$20.68 million
08/01/2025$1.26$1.18
-5.98%
$1.26$1.14147,172 shs$21.04 million
07/31/2025$1.26$1.26
-0.40%
$1.32$1.2468,975 shs$22.38 million
07/30/2025$1.17$1.26
+7.69%
$1.30$1.18286,309 shs$22.47 million
07/29/2025$1.28$1.17
-8.88%
$1.34$1.14204,963 shs$20.86 million
07/28/2025$1.31$1.28
-1.98%
$1.36$1.2784,245 shs$22.89 million
07/25/2025$1.31$1.31$1.35$1.2761,993 shs$23.36 million
07/24/2025$1.39$1.31
-5.76%
$1.40$1.3073,595 shs$23.36 million
07/23/2025$1.45$1.39
-4.14%
$1.49$1.33155,124 shs$24.78 million
07/22/2025$1.46$1.45
-0.68%
$1.49$1.3963,881 shs$25.85 million
07/21/2025$1.47$1.46
-0.34%
$1.52$1.37130,997 shs$26.03 million
07/18/2025$1.48$1.47
-1.01%
$1.60$1.40136,299 shs$26.12 million
07/17/2025$1.58$1.48
-6.33%
$1.63$1.45139,975 shs$26.38 million
07/16/2025$1.68$1.58
-5.95%
$1.71$1.5789,662 shs$28.17 million
07/15/2025$1.73$1.68
-2.61%
$1.75$1.6335,278 shs$29.95 million
07/14/2025$1.69$1.73
+2.07%
$1.82$1.69190,349 shs$30.75 million
07/11/2025$1.70$1.69
-0.29%
$1.79$1.6982,703 shs$30.13 million
07/10/2025$1.69$1.70
+0.59%
$1.75$1.6927,609 shs$30.22 million
07/09/2025$1.74$1.69
-3.23%
$1.79$1.6863,227 shs$30.04 million
07/08/2025$1.72$1.74
+1.23%
$1.80$1.6841,290 shs$31.05 million
07/07/2025$1.80$1.72
-4.44%
$1.84$1.50190,772 shs$30.67 million

This page (NYSE:SPRU) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners