Spruce Power Holding Corporation Stock Price History
Complete retained SPRU closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for SPRU.
- 2026-11-06: Close $1.61.
- 2026-09-24: Close $2.03.
- 2026-09-23: Close $1.94.
- 2026-09-22: Close $2.01.
- Available history
- 2025-05-09 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $1.61 | ||||||
| 2026-09-24 | $2.03 | ||||||
| 2026-09-23 | $1.94 | ||||||
| 2026-09-22 | $2.01 | ||||||
| 2026-09-21 | $2.04 | ||||||
| 2026-09-18 | $1.88 | ||||||
| 2026-09-17 | $1.65 | ||||||
| 2026-09-16 | $1.66 | ||||||
| 2026-09-15 | $1.65 | ||||||
| 2026-09-14 | $1.52 | ||||||
| 2026-09-11 | $1.63 | ||||||
| 2026-09-10 | $1.71 | ||||||
| 2026-09-09 | $1.71 | ||||||
| 2026-09-08 | $1.78 | ||||||
| 2026-09-04 | $1.77 | ||||||
| 2026-09-03 | $1.77 | ||||||
| 2026-09-02 | $1.76 | ||||||
| 2026-09-01 | $1.79 | ||||||
| 2026-08-31 | $1.88 | ||||||
| 2026-08-28 | $1.87 | ||||||
| 2026-08-27 | $1.88 | ||||||
| 2026-08-26 | $2.01 | ||||||
| 2026-08-25 | $2.14 | ||||||
| 2026-08-24 | $1.94 | ||||||
| 2026-08-21 | $1.95 | ||||||
| 2026-08-20 | $1.88 | ||||||
| 2026-08-19 | $1.89 | ||||||
| 2026-08-18 | $1.91 | ||||||
| 2026-08-17 | $1.90 | ||||||
| 2026-08-14 | $1.82 | ||||||
| 2026-08-13 | $1.83 | ||||||
| 2026-08-12 | $2.18 | ||||||
| 2026-08-11 | $2.10 | ||||||
| 2026-08-10 | $2.21 | ||||||
| 2026-08-07 | $2.20 | ||||||
| 2026-08-06 | $2.29 | ||||||
| 2026-08-05 | $2.41 | ||||||
| 2026-08-04 | $2.38 | ||||||
| 2026-08-03 | $2.12 | ||||||
| 2026-07-31 | $1.95 | ||||||
| 2026-07-30 | $1.95 | ||||||
| 2026-07-29 | $1.98 | ||||||
| 2026-07-28 | $2.10 | ||||||
| 2026-07-27 | $2.13 | ||||||
| 2026-07-24 | $2.17 | ||||||
| 2026-07-23 | $2.24 | ||||||
| 2026-07-22 | $2.27 | ||||||
| 2026-07-21 | $2.32 | ||||||
| 2026-07-20 | $2.30 | ||||||
| 2026-07-17 | $2.38 | ||||||
| 2026-07-16 | $2.32 | ||||||
| 2026-07-15 | $2.36 | ||||||
| 2026-07-14 | $2.36 | ||||||
| 2026-07-13 | $2.35 | ||||||
| 2026-07-10 | $2.39 | ||||||
| 2026-07-09 | $2.45 | ||||||
| 2026-07-08 | $2.38 | ||||||
| 2026-07-07 | $2.42 | ||||||
| 2026-07-06 | $2.43 | ||||||
| 2026-07-02 | $2.46 | ||||||
| 2026-07-01 | $2.56 | ||||||
| 2026-06-30 | $2.59 | ||||||
| 2026-06-29 | $2.64 | ||||||
| 2026-06-26 | $2.59 | ||||||
| 2026-06-25 | $2.58 | ||||||
| 2026-06-24 | $2.67 | ||||||
| 2026-06-23 | $2.73 | ||||||
| 2026-06-22 | $2.79 | ||||||
| 2026-06-18 | $2.92 | ||||||
| 2026-06-17 | $2.89 | ||||||
| 2026-06-16 | $2.84 | ||||||
| 2026-06-15 | $2.84 | ||||||
| 2026-06-12 | $2.85 | ||||||
| 2026-06-11 | $2.89 | ||||||
| 2026-06-10 | $3.00 | ||||||
| 2026-06-09 | $3.01 | ||||||
| 2026-06-08 | $2.82 | ||||||
| 2026-06-05 | $2.64 | ||||||
| 2026-06-04 | $2.88 | ||||||
| 2026-06-03 | $2.86 | ||||||
| 2026-06-02 | $2.91 | ||||||
| 2026-06-01 | $2.92 | ||||||
| 2026-05-29 | $2.89 | ||||||
| 2026-05-28 | $2.88 | ||||||
| 2026-05-27 | $2.92 | ||||||
| 2026-05-26 | $2.98 | ||||||
| 2026-05-22 | $3.03 | ||||||
| 2026-05-21 | $2.94 | ||||||
| 2026-05-20 | $2.90 | ||||||
| 2026-05-19 | $2.82 | ||||||
| 2026-05-18 | $2.80 | ||||||
| 2026-05-15 | $2.80 | ||||||
| 2026-05-14 | $3.06 | ||||||
| 2026-05-13 | $3.48 | ||||||
| 2026-05-12 | $3.10 | ||||||
| 2026-05-11 | $3.25 | ||||||
| 2026-05-08 | $3.39 | ||||||
| 2026-05-07 | $3.52 | ||||||
| 2026-05-06 | $3.57 | ||||||
| 2026-05-05 | $3.41 | ||||||
| 2026-05-04 | $3.32 | ||||||
| 2026-05-01 | $3.33 | ||||||
| 2026-04-30 | $3.38 | ||||||
| 2026-04-29 | $3.37 | ||||||
| 2026-04-28 | $3.50 | ||||||
| 2026-04-27 | $3.61 | ||||||
| 2026-04-24 | $3.65 | ||||||
| 2026-04-23 | $3.89 | ||||||
| 2026-04-22 | $4.11 | ||||||
| 2026-04-21 | $4.07 | ||||||
| 2026-04-20 | $4.25 | ||||||
| 2026-04-17 | $4.06 | ||||||
| 2026-04-16 | $4.14 | ||||||
| 2026-04-15 | $4.11 | ||||||
| 2026-04-14 | $4.06 | ||||||
| 2026-04-13 | $4.02 | ||||||
| 2026-04-10 | $4.09 | ||||||
| 2026-04-09 | $4.03 | ||||||
| 2026-04-08 | $4.16 | ||||||
| 2026-04-07 | $4.03 | ||||||
| 2026-04-06 | $4.18 | ||||||
| 2026-04-02 | $4.10 | ||||||
| 2026-04-01 | $4.18 | ||||||
| 2026-03-31 | $4.14 | ||||||
| 2026-03-30 | $4.00 | ||||||
| 2026-03-27 | $4.00 | ||||||
| 2026-03-26 | $4.05 | ||||||
| 2026-03-25 | $4.05 | ||||||
| 2026-03-24 | $4.17 | ||||||
| 2026-03-23 | $4.17 | ||||||
| 2026-03-20 | $4.33 | ||||||
| 2026-03-19 | $3.94 | ||||||
| 2026-03-18 | $3.57 | ||||||
| 2026-03-17 | $3.78 | ||||||
| 2026-03-16 | $3.92 | ||||||
| 2026-03-13 | $4.14 | ||||||
| 2026-03-12 | $4.19 | ||||||
| 2026-03-11 | $4.17 | ||||||
| 2026-03-10 | $4.16 | ||||||
| 2026-03-09 | $3.65 | ||||||
| 2026-03-06 | $3.55 | ||||||
| 2026-03-05 | $3.57 | ||||||
| 2026-03-04 | $3.78 | ||||||
| 2026-03-03 | $3.70 | ||||||
| 2026-03-02 | $3.88 | ||||||
| 2026-02-27 | $4.02 | ||||||
| 2026-02-26 | $4.07 | ||||||
| 2026-02-25 | $4.11 | ||||||
| 2026-02-24 | $4.28 | ||||||
| 2026-02-23 | $4.18 | ||||||
| 2026-02-20 | $4.18 | ||||||
| 2026-02-19 | $4.26 | ||||||
| 2026-02-18 | $4.46 | ||||||
| 2026-02-17 | $4.39 | ||||||
| 2026-02-13 | $4.43 | ||||||
| 2026-02-12 | $4.05 | ||||||
| 2026-02-11 | $4.25 | ||||||
| 2026-02-10 | $4.54 | ||||||
| 2026-02-09 | $4.68 | ||||||
| 2026-02-06 | $4.95 | ||||||
| 2026-02-05 | $4.85 | ||||||
| 2026-02-04 | $5.20 | ||||||
| 2026-02-03 | $5.41 | ||||||
| 2026-02-02 | $5.66 | ||||||
| 2026-01-30 | $5.72 | ||||||
| 2026-01-29 | $6.14 | ||||||
| 2026-01-28 | $6.43 | ||||||
| 2026-01-27 | $5.95 | ||||||
| 2026-01-26 | $5.56 | ||||||
| 2026-01-23 | $5.75 | ||||||
| 2026-01-22 | $6.40 | ||||||
| 2026-01-21 | $6.00 | ||||||
| 2026-01-20 | $6.08 | ||||||
| 2026-01-16 | $5.66 | ||||||
| 2026-01-15 | $5.11 | ||||||
| 2026-01-14 | $5.14 | ||||||
| 2026-01-13 | $5.14 | ||||||
| 2026-01-12 | $5.05 | ||||||
| 2026-01-08 | $5.25 | ||||||
| 2026-01-07 | $5.12 | ||||||
| 2026-01-06 | $5.21 | ||||||
| 2026-01-05 | $5.45 | ||||||
| 2026-01-02 | $5.37 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Bimergen Energy Corp (BESS) | United States | $0.019B | |
| Ocean Power Technologies, Inc. (OPTT) | United States | $0.019B | |
| Hadron Energy, Inc. (HDRN) | United States | $0.097B | 4.47 |
| DEEP FISSION, INC. (FISN) | United States | $0.409B | |
| HALLADOR ENERGY CO (HNRG) | United States | $0.686B | -898.68 |
| Nano Nuclear Energy Inc. (NNE) | United States | $0.913B | -33.50 |
| XPLR Infrastructure, LP (XIFR) | United States | $0.986B | -6.38 |
| HAWAIIAN ELECTRIC INDUSTRIES INC (HE) | United States | $1.584B | 18.29 |
| Otter Tail Corp (OTTR) | United States | $3.703B | 19.37 |
| BLACK HILLS CORP /SD/ (BKH) | United States | $5.335B | 18.38 |