MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPRU — Spruce Power Holding Corporation
NYSESpruce Power Holding Corporation
$1.56
-0.06(-3.70%)
- O
- 1.60
- H
- 1.60
- L
- 1.53
- V
- 100.58K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.56
Period Return-21.61%
Period High$6.75
Period Low$1.13
Avg Daily Volume348.1K
Total Trading Days365
SPRU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.60 | $1.60 | $1.53 | $1.56 | $-0.06 | -3.70% | 100,581 | $1.57 | $1.53 $1.60 |
| Oct 7, 2026 | $1.58 | $1.68 | $1.55 | $1.62 | +$0.01 | +0.62% | 74,779 | $1.62 | $1.55 $1.68 |
| Oct 6, 2026 | $1.56 | $1.63 | $1.56 | $1.61 | +$0.05 | +3.21% | 30,592 | $1.59 | $1.56 $1.63 |
| Oct 5, 2026 | $1.56 | $1.61 | $1.48 | $1.56 | $-0.02 | -1.27% | 58,857 | $1.56 | $1.48 $1.61 |
| Oct 2, 2026 | $1.57 | $1.62 | $1.53 | $1.58 | +$0.00 | +0.00% | 86,973 | $1.56 | $1.53 $1.62 |
| Oct 1, 2026 | $1.71 | $1.72 | $1.57 | $1.58 | $-0.13 | -7.60% | 81,840 | $1.64 | $1.57 $1.72 |
| Sep 30, 2026 | $1.77 | $1.81 | $1.71 | $1.71 | $-0.08 | -4.47% | 69,147 | $1.75 | $1.71 $1.81 |
| Sep 29, 2026 | $1.82 | $1.83 | $1.78 | $1.79 | $-0.02 | -1.10% | 61,376 | $1.80 | $1.78 $1.83 |
| Sep 28, 2026 | $1.94 | $1.94 | $1.78 | $1.81 | $-0.13 | -6.70% | 105,884 | $1.84 | $1.78 $1.94 |
| Sep 25, 2026 | $1.96 | $1.96 | $1.83 | $1.94 | $-0.06 | -3.00% | 105,099 | $1.92 | $1.83 $1.96 |
| Sep 24, 2026 | $2.01 | $2.10 | $1.93 | $2.00 | +$0.08 | +4.17% | 197,443 | $2.04 | $1.93 $2.10 |
| Sep 23, 2026 | $1.97 | $1.98 | $1.86 | $1.92 | $-0.09 | -4.48% | 175,216 | $1.94 | $1.86 $1.98 |
| Sep 22, 2026 | $2.10 | $2.12 | $1.96 | $2.01 | $-0.03 | -1.47% | 305,221 | $2.02 | $1.96 $2.12 |
| Sep 21, 2026 | $2.28 | $2.35 | $2.00 | $2.04 | +$0.13 | +6.81% | 1,349,342 | $2.16 | $2.00 $2.35 |
| Sep 18, 2026 | $1.75 | $2.00 | $1.75 | $1.91 | +$0.28 | +17.18% | 546,041 | $1.90 | $1.75 $2.00 |
| Sep 17, 2026 | $1.66 | $1.74 | $1.63 | $1.63 | +$0.00 | +0.00% | 105,424 | $1.70 | $1.63 $1.74 |
| Sep 16, 2026 | $1.79 | $1.97 | $1.63 | $1.63 | $-0.02 | -1.21% | 451,863 | $1.81 | $1.63 $1.97 |
| Sep 15, 2026 | $1.53 | $1.68 | $1.47 | $1.65 | +$0.12 | +7.84% | 178,135 | $1.58 | $1.47 $1.68 |
| Sep 14, 2026 | $1.63 | $1.63 | $1.51 | $1.53 | $-0.11 | -6.71% | 79,418 | $1.57 | $1.51 $1.63 |
| Sep 11, 2026 | $1.70 | $1.74 | $1.63 | $1.64 | $-0.06 | -3.53% | 31,315 | $1.67 | $1.63 $1.74 |
| Sep 10, 2026 | $1.71 | $1.74 | $1.68 | $1.70 | $-0.01 | -0.58% | 82,552 | $1.72 | $1.68 $1.74 |
| Sep 9, 2026 | $1.78 | $1.79 | $1.71 | $1.71 | $-0.07 | -3.93% | 57,216 | $1.74 | $1.71 $1.79 |
| Sep 8, 2026 | $1.77 | $1.90 | $1.76 | $1.78 | +$0.00 | +0.00% | 68,353 | $1.79 | $1.76 $1.90 |
| Sep 4, 2026 | $1.77 | $1.83 | $1.76 | $1.78 | +$0.01 | +0.56% | 26,258 | $1.78 | $1.76 $1.83 |
| Sep 3, 2026 | $1.75 | $1.81 | $1.75 | $1.77 | +$0.03 | +1.72% | 22,422 | $1.77 | $1.75 $1.81 |
| Sep 2, 2026 | $1.78 | $1.83 | $1.74 | $1.74 | $-0.04 | -2.25% | 56,801 | $1.78 | $1.74 $1.83 |
| Sep 1, 2026 | $1.86 | $1.87 | $1.78 | $1.78 | $-0.08 | -4.30% | 43,384 | $1.83 | $1.78 $1.87 |
| Aug 31, 2026 | $1.86 | $1.87 | $1.83 | $1.86 | $-0.01 | -0.53% | 29,074 | $1.85 | $1.83 $1.87 |
| Aug 28, 2026 | $1.88 | $1.92 | $1.85 | $1.87 | $-0.01 | -0.53% | 20,867 | $1.88 | $1.85 $1.92 |
| Aug 27, 2026 | $2.05 | $2.05 | $1.87 | $1.88 | $-0.12 | -6.00% | 71,466 | $1.94 | $1.87 $2.05 |