Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Spruce Power (SPRU) Stock Chart & Stock Price History

Spruce Power logo
$2.82 +0.08 (+2.73%)
Closing price 05/19/2026 03:59 PM Eastern
Extended Trading
$2.80 -0.03 (-1.06%)
As of 05/19/2026 05:44 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 Massive. Learn more.
Compare

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 increased 39.85%, with a year-to-date return of -44.17%. In the past month, the stock has decreased 33.79%, reflecting recent market activity.

As of the latest close, Spruce Power traded at $2.83 with a market cap of $51.33 million and volume of 36,091 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.21%
1 Month
Performance
-33.79%
3 Month
Performance
-32.63%
Year-To-Date
Performance
-44.17%
1 Year
Performance
+39.85%

SPRU Stock Chart for Wednesday, May, 20, 2026

SPRU Chart by TradingView

Spruce Power Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$2.77$2.83
+1.84%		$2.99$2.7036,091 shs$51.33 million
05/18/2026$2.82$2.77
-1.60%		$2.88$2.7074,950 shs$50.40 million
05/15/2026$3.06$2.82
-7.91%		$3.04$2.74108,382 shs$51.22 million
05/14/2026$3.40$3.06
-10.08%		$3.32$3.0480,624 shs$55.62 million
05/13/2026$3.12$3.40
+9.28%		$3.52$3.0562,272 shs$61.85 million
05/12/2026$3.25$3.12
-4.15%		$3.30$3.0377,398 shs$56.60 million
05/11/2026$3.33$3.25
-2.29%		$3.30$3.2133,704 shs$59.05 million
05/08/2026$3.48$3.33
-4.54%		$3.60$3.3035,217 shs$63.23 million
05/07/2026$3.57$3.48
-2.27%		$3.57$3.3830,741 shs$63.30 million
05/06/2026$3.38$3.57
+5.44%		$3.58$3.3455,442 shs$64.78 million
05/05/2026N/A$3.38$3.43$3.2736,954 shs$61.43 million
04/30/2026$3.42$3.38
-1.00%		$3.44$3.3326,742 shs$61.43 million
04/29/2026$3.48$3.42
-1.87%		$3.45$3.2738,974 shs$62.05 million
04/28/2026$3.58$3.48
-2.90%		$3.63$3.4616,164 shs$63.23 million
04/27/2026$3.60$3.58
-0.50%		$3.64$3.3766,899 shs$65.12 million
04/24/2026$3.89$3.60
-7.36%		$3.85$3.4389,955 shs$65.45 million
04/23/2026$4.09$3.89
-4.96%		$4.18$3.8645,880 shs$70.65 million
04/22/2026$4.10$4.09
-0.10%		$4.25$4.0415,972 shs$74.33 million
04/21/2026$4.27$4.10
-4.03%		$4.26$4.0547,134 shs$74.41 million
04/20/2026$4.07$4.27
+4.94%		$4.30$4.04267,772 shs$77.53 million
Related Companies

This page (NYSE:SPRU) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
He doesn't buy gold. He just profits from it.
Former hedge fund manager Larry Benedict generated $274 million in profits - and Barron's ranked his fund in t...
Brownstone Research | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel