stockNYSE: SPRU • 28 Days Updates
Spruce Power Holding Corporation (SPRU)
Showing Closing Date Range from Aug, 25 to Sep, 22, 2026.
Spruce Power Holding Corporation (SPRU) is a publicly traded company operating within the Utilities sector.
Price & Performance Trajectory
Spruce Power Holding CorporationNYSE: SPRU
Latest Close
$2.00
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 25 to Sep, 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPRU session performance
✓ Latest Close USD
$2.00
Latest session close
$-0.14vs period start
Period Return % % GAIN
-6.54%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.35 / $1.47
Period range envelope
$0.88channel spread
Total Volume SHARES
4.12M
Period turnover
Avg: 196.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 22, 2026 | $2.00 | -1.96% | $2.12 | $1.96 | 191.5K |
| Sep 21, 2026 | $2.04 | +6.81% | $2.35 | $2.00 | 1.33M |
| Sep 18, 2026 | $1.91 | +17.18% | $2.00 | $1.75 | 505.1K |
| Sep 18, 2026 | $1.91 | +17.18% | $2.00 | $1.75 | 546.0K |
| Sep 17, 2026 | $1.63 | +0.00% | $1.74 | $1.63 | 105.4K |
| Sep 16, 2026 | $1.63 | -8.94% | $1.97 | $1.63 | 450.1K |
| Sep 15, 2026 | $1.65 | +7.84% | $1.68 | $1.47 | 199.1K |
| Sep 14, 2026 | $1.53 | -6.71% | $1.63 | $1.51 | 79.5K |
| Sep 11, 2026 | $1.64 | -3.53% | $1.74 | $1.63 | 31.2K |
| Sep 10, 2026 | $1.70 | -0.58% | $1.74 | $1.68 | 82.5K |
| Sep 09, 2026 | $1.71 | -3.93% | $1.79 | $1.71 | 52.1K |
| Sep 08, 2026 | $1.78 | +0.00% | $1.90 | $1.76 | 68.3K |
| Sep 04, 2026 | $1.78 | +0.57% | $1.83 | $1.76 | 26.2K |
| Sep 03, 2026 | $1.77 | +1.72% | $1.81 | $1.75 | 22.4K |
| Sep 02, 2026 | $1.74 | -2.25% | $1.83 | $1.74 | 56.8K |
Page 1 of 2