2m 2m 2m 2m 2m 2m 2m
SPRUCE PWR HLDG (SPRU)
NYSE
$2.85+$0.03 (+0.89%)
Price as of Jun 03, 2026 7:52 PM EDT- $52.9MMarket Cap
- 44.62%1-Year Change
- SolarIndustry
SPRUCE PWR HLDG (SPRU)
$2.85+$0.03 (+0.89%)
- 1 Month-13.76%Low Price$2.75High Price$3.52
- 3 Months-20.79%Low Price$2.75High Price$4.42
- 1 Year+44.62%Low Price$1.16High Price$6.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 2.92 | 2.93 | 2.81 | 2.82 | -2.76% | 33,571 |
06/02/2026 | 2.89 | 2.97 | 2.79 | 2.90 | 0.00% | 42,991 |
06/01/2026 | 2.85 | 2.97 | 2.75 | 2.90 | +0.69% | 44,855 |
05/29/2026 | 2.84 | 3.00 | 2.83 | 2.88 | +0.70% | 55,971 |
05/28/2026 | 2.86 | 2.91 | 2.84 | 2.86 | -0.69% | 45,301 |
05/27/2026 | 2.97 | 3.00 | 2.83 | 2.88 | -1.37% | 79,456 |
05/26/2026 | 2.97 | 3.11 | 2.92 | 2.92 | -3.63% | 65,918 |
05/22/2026 | 2.97 | 3.15 | 2.91 | 3.03 | +2.36% | 49,635 |
05/21/2026 | 2.88 | 2.99 | 2.65 | 2.96 | +4.23% | 25,922 |
05/20/2026 | 2.80 | 2.92 | 2.79 | 2.84 | +1.43% | 33,363 |
05/19/2026 | 2.78 | 2.99 | 2.70 | 2.80 | +1.82% | 36,091 |
05/18/2026 | 2.83 | 2.88 | 2.70 | 2.75 | -3.17% | 74,956 |
05/15/2026 | 3.01 | 3.04 | 2.74 | 2.84 | -6.58% | 108,897 |
05/14/2026 | 3.22 | 3.32 | 3.04 | 3.04 | -7.88% | 80,624 |
05/13/2026 | 3.05 | 3.52 | 3.05 | 3.30 | +6.11% | 64,556 |
05/13/2026 |
-$0.16 Earnings | |||||
05/12/2026 | 3.26 | 3.30 | 3.03 | 3.11 | -4.01% | 77,413 |
05/11/2026 | 3.30 | 3.30 | 3.21 | 3.24 | -1.82% | 34,104 |
05/08/2026 | 3.46 | 3.60 | 3.30 | 3.30 | -5.17% | 35,721 |
05/07/2026 | 3.52 | 3.57 | 3.38 | 3.48 | -1.14% | 30,742 |
05/06/2026 | 3.34 | 3.58 | 3.34 | 3.52 | +4.76% | 55,477 |
05/05/2026 | 3.27 | 3.43 | 3.27 | 3.36 | +2.75% | 36,971 |
05/04/2026 | 3.30 | 3.41 | 3.27 | 3.27 | -1.51% | 35,605 |
05/01/2026 | 3.33 | 3.42 | 3.31 | 3.32 | -0.30% | 32,305 |
04/30/2026 | 3.34 | 3.44 | 3.33 | 3.33 | -0.89% | 26,742 |
04/29/2026 | 3.45 | 3.45 | 3.27 | 3.36 | -2.89% | 39,161 |
04/28/2026 | 3.63 | 3.63 | 3.46 | 3.46 | -3.62% | 16,238 |
04/27/2026 | 3.57 | 3.64 | 3.37 | 3.59 | +0.56% | 66,898 |
04/24/2026 | 3.85 | 3.85 | 3.43 | 3.57 | -7.99% | 90,954 |
04/23/2026 | 4.02 | 4.18 | 3.86 | 3.88 | -5.13% | 47,041 |
04/22/2026 | 4.12 | 4.25 | 4.04 | 4.09 | +0.74% | 15,972 |
04/21/2026 | 4.23 | 4.26 | 4.05 | 4.06 | -4.47% | 47,133 |
04/20/2026 | 4.04 | 4.30 | 4.04 | 4.25 | +5.46% | 274,096 |
04/17/2026 | 4.12 | 4.20 | 3.89 | 4.03 | -1.95% | 43,593 |
04/16/2026 | 4.07 | 4.24 | 4.07 | 4.11 | +0.24% | 23,773 |
04/15/2026 | 4.14 | 4.25 | 4.01 | 4.10 | +1.23% | 63,510 |
04/14/2026 | 4.00 | 4.15 | 4.00 | 4.05 | +1.25% | 28,610 |
04/13/2026 | 4.02 | 4.15 | 4.00 | 4.00 | -0.25% | 22,955 |
04/10/2026 | 4.08 | 4.23 | 4.00 | 4.01 | +0.25% | 29,273 |
04/09/2026 | 4.07 | 4.11 | 3.93 | 4.00 | -0.74% | 31,466 |
04/08/2026 | 3.93 | 4.24 | 3.93 | 4.03 | +4.68% | 39,606 |
04/07/2026 | 4.16 | 4.23 | 3.85 | 3.85 | -6.78% | 24,962 |
04/06/2026 | 4.02 | 4.28 | 4.02 | 4.13 | +1.98% | 49,123 |
04/02/2026 | 4.11 | 4.18 | 4.04 | 4.05 | -1.46% | 22,428 |
04/01/2026 | 4.16 | 4.30 | 4.06 | 4.11 | +0.24% | 29,563 |
03/31/2026 | 3.89 | 4.24 | 3.78 | 4.10 | +2.50% | 76,778 |
03/30/2026 | 3.98 | 4.10 | 3.84 | 4.00 | +0.50% | 68,416 |
03/30/2026 |
-$0.38 Earnings | |||||
03/27/2026 | 3.99 | 4.15 | 3.81 | 3.98 | -1.00% | 44,713 |
03/26/2026 | 3.93 | 4.17 | 3.92 | 4.02 | +2.55% | 28,573 |
03/25/2026 | 4.20 | 4.41 | 3.92 | 3.92 | -4.85% | 43,192 |
03/24/2026 | 4.24 | 4.37 | 4.09 | 4.12 | -1.44% | 33,023 |
03/23/2026 | 4.43 | 4.59 | 3.96 | 4.18 | -5.43% | 71,189 |
03/20/2026 | 4.00 | 4.42 | 4.00 | 4.42 | +13.04% | 150,157 |
03/19/2026 | 3.62 | 3.99 | 3.57 | 3.91 | +7.12% | 56,839 |
03/18/2026 | 3.81 | 3.82 | 3.57 | 3.65 | -2.41% | 37,108 |
03/17/2026 | 3.92 | 3.92 | 3.72 | 3.74 | -3.11% | 18,897 |
03/16/2026 | 4.12 | 4.14 | 3.66 | 3.86 | -5.62% | 64,808 |
03/13/2026 | 4.30 | 4.39 | 4.09 | 4.09 | -2.62% | 37,280 |
03/12/2026 | 4.28 | 4.28 | 4.19 | 4.20 | +1.20% | 37,817 |
03/11/2026 | 4.09 | 4.34 | 4.09 | 4.15 | +0.24% | 38,717 |
03/10/2026 | 3.67 | 4.24 | 3.54 | 4.14 | +14.05% | 69,829 |
03/09/2026 | 3.36 | 3.69 | 3.36 | 3.63 | +4.91% | 61,897 |
03/06/2026 | 3.60 | 3.68 | 3.45 | 3.46 | -2.81% | 29,216 |
03/05/2026 | 3.78 | 3.79 | 3.56 | 3.56 | -4.81% | 15,081 |
03/04/2026 | 3.72 | 3.99 | 3.72 | 3.74 | +0.81% | 31,495 |
03/03/2026 | 3.82 | 3.82 | 3.60 | 3.71 | -3.64% | 30,445 |
03/02/2026 | 3.90 | 4.08 | 3.81 | 3.85 | -4.47% | 73,944 |
02/27/2026 | 3.94 | 4.08 | 3.90 | 4.03 | -0.25% | 36,455 |
02/26/2026 | 4.09 | 4.21 | 3.90 | 4.04 | -1.94% | 41,593 |
02/25/2026 | 4.19 | 4.28 | 4.10 | 4.12 | -2.60% | 32,457 |
02/24/2026 | 4.16 | 4.41 | 4.06 | 4.23 | +1.68% | 61,682 |
02/23/2026 | 4.20 | 4.30 | 4.12 | 4.16 | -0.24% | 30,160 |
02/20/2026 | 4.22 | 4.33 | 4.05 | 4.17 | -1.18% | 34,291 |
02/19/2026 | 4.26 | 4.41 | 4.21 | 4.22 | -2.09% | 29,638 |
02/18/2026 | 4.39 | 4.60 | 4.27 | 4.31 | -1.82% | 41,263 |
02/17/2026 | 4.42 | 4.63 | 4.23 | 4.39 | -0.68% | 39,024 |
02/13/2026 | 3.97 | 4.66 | 3.97 | 4.42 | +10.22% | 92,139 |
02/12/2026 | 4.26 | 4.26 | 4.00 | 4.01 | -2.67% | 49,873 |
02/11/2026 | 4.54 | 4.64 | 4.12 | 4.12 | -8.44% | 78,477 |
02/10/2026 | 4.70 | 4.87 | 4.50 | 4.50 | -3.85% | 57,684 |
02/09/2026 | 4.91 | 4.97 | 4.59 | 4.68 | -4.68% | 53,484 |
02/06/2026 | 4.92 | 5.20 | 4.59 | 4.91 | +2.29% | 61,516 |
02/05/2026 | 5.12 | 5.31 | 4.80 | 4.80 | -7.16% | 93,893 |
02/04/2026 | 5.41 | 5.43 | 4.90 | 5.17 | -4.08% | 94,295 |
02/03/2026 | 5.65 | 5.80 | 5.34 | 5.39 | -5.44% | 58,824 |
02/02/2026 | 5.68 | 6.07 | 5.52 | 5.70 | +0.35% | 86,552 |
01/30/2026 | 6.01 | 6.20 | 5.56 | 5.68 | -7.19% | 103,944 |
01/29/2026 | 6.37 | 6.75 | 6.02 | 6.12 | -5.26% | 142,943 |
01/28/2026 | 5.93 | 6.60 | 5.81 | 6.46 | +10.62% | 134,774 |
01/27/2026 | 5.51 | 5.99 | 5.41 | 5.84 | +5.61% | 76,444 |
01/26/2026 | 5.85 | 5.85 | 5.41 | 5.53 | -4.16% | 92,370 |
01/23/2026 | 6.33 | 6.33 | 5.58 | 5.77 | -9.28% | 138,327 |
01/22/2026 | 6.06 | 6.60 | 6.00 | 6.36 | +6.53% | 152,069 |
01/21/2026 | 6.07 | 6.75 | 5.89 | 5.97 | -0.50% | 202,712 |
01/20/2026 | 5.41 | 6.40 | 5.38 | 6.00 | +6.95% | 269,423 |
01/16/2026 | 5.31 | 5.86 | 5.12 | 5.61 | +9.57% | 194,730 |
01/15/2026 | 5.30 | 5.35 | 5.10 | 5.12 | 0.00% | 57,811 |
01/14/2026 | 5.10 | 5.25 | 5.07 | 5.12 | +0.39% | 52,996 |
01/13/2026 | 5.05 | 5.33 | 5.05 | 5.10 | +0.99% | 73,636 |