Free Trial

Spruce Power (SPRU) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free SPRU Stock Alerts
$4.37
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spruce Power Stock Price Performance

5 Day
Performance
+13.65%
1 Month
Performance
+10.08%
3 Month
Performance
+14.70%
6 Month
Performance
+16.53%
Year-To-Date
Performance
-1.13%
1 Year
Performance
-21.48%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

SPRU Stock Chart for Saturday, April, 27, 2024

SPRU Chart by TradingView

Spruce Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/19/2024$3.86$3.86$3.99$3.8634,900 shs$70.35 million
02/16/2024$3.94$3.86
-2.03%		$3.99$3.8634,922 shs$70.37 million
02/15/2024$3.95$3.94
-0.25%		$4.01$3.9156,426 shs$71.81 million
02/14/2024$3.85$3.95
+2.60%		$4.00$3.8559,807 shs$72.01 million
02/13/2024$3.80$3.85
+1.32%		$4.00$3.7238,191 shs$70.19 million
02/12/2024$3.76$3.80
+1.06%		$3.96$3.7047,949 shs$69.27 million
02/09/2024$3.67$3.76
+2.45%		$3.88$3.61146,814 shs$68.55 million
02/08/2024$3.71$3.67
-1.08%		$3.71$3.5530,843 shs$66.90 million
02/07/2024$3.77$3.71
-1.59%		$3.79$3.6673,836 shs$67.63 million
02/06/2024$3.75$3.77
+0.53%		$3.82$3.7537,997 shs$68.73 million
02/05/2024$4.07$3.75
-7.86%		$4.02$3.7336,153 shs$68.35 million
02/02/2024$4.03$4.06
+0.74%		$4.13$3.9823,599 shs$74.01 million
02/01/2024$3.88$4.03
+3.87%		$4.13$3.8435,771 shs$73.47 million
01/31/2024$3.86$3.88
+0.52%		$3.92$3.7731,587 shs$70.73 million
01/30/2024$3.94$3.86
-2.03%		$3.99$3.8516,856 shs$70.37 million
01/29/2024$3.81$3.94
+3.41%		$3.95$3.8030,871 shs$71.83 million
01/26/2024$3.85$3.81
-1.04%		$3.89$3.7537,869 shs$69.46 million

Related Companies:
This page (NYSE:SPRU) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals
Great Crypto Bull
Weiss Ratings