Free Trial

Spruce Power (SPRU) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free SPRU Stock Alerts
$3.41
-0.02 (-0.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Spruce Power Stock Price Performance

5 Day
Performance
-2.85%
1 Month
Performance
-25.55%
3 Month
Performance
-18.23%
6 Month
Performance
-7.59%
Year-To-Date
Performance
-22.85%
1 Year
Performance
-46.02%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

SPRU Stock Chart for Sunday, June, 2, 2024

SPRU Chart by TradingView

Spruce Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.43$3.41
-0.58%		$3.60$3.4129,793 shs$62.74 million
05/30/2024$3.38$3.43
+1.48%		$3.53$3.379,968 shs$63.11 million
05/29/2024$3.51$3.38
-3.70%		$3.53$3.3817,709 shs$62.19 million
05/28/2024$3.51$3.51$3.62$3.5128,459 shs$64.58 million
05/27/2024$3.51$3.51$3.63$3.3936,500 shs$64.58 million
05/24/2024$3.53$3.51
-0.57%		$3.63$3.3936,506 shs$64.23 million
05/23/2024$3.55$3.53
-0.56%		$3.67$3.5311,725 shs$64.60 million
05/22/2024$3.72$3.55
-4.57%		$3.74$3.5512,843 shs$64.97 million
05/21/2024$3.71$3.72
+0.27%		$3.80$3.6325,521 shs$68.08 million
05/20/2024$3.79$3.71
-2.11%		$3.90$3.6228,625 shs$67.89 million
05/17/2024$3.82$3.79
-0.79%		$3.93$3.7514,540 shs$69.36 million
05/16/2024$3.79$3.82
+0.79%		$3.98$3.6418,295 shs$69.91 million
05/15/2024$3.93$3.79
-3.56%		$4.06$3.7916,632 shs$69.36 million
05/14/2024$3.94$3.93
-0.25%		$4.10$3.9128,176 shs$71.92 million
05/13/2024$3.96$3.94
-0.51%		$4.06$3.938,414 shs$72.10 million
05/10/2024$4.08$3.96
-2.94%		$4.05$3.9221,812 shs$72.47 million
05/09/2024$4.18$4.08
-2.39%		$4.15$3.9122,069 shs$74.66 million
05/08/2024$4.09$4.18
+2.20%		$4.28$4.0019,979 shs$76.49 million
05/07/2024$4.25$4.09
-3.76%		$4.28$3.9932,230 shs$74.85 million
05/06/2024$4.53$4.25
-6.18%		$4.50$4.2149,209 shs$77.78 million
05/03/2024$4.58$4.53
-1.09%		$4.80$4.5313,783 shs$82.90 million
05/02/2024$4.74$4.58
-3.38%		$4.89$4.3446,032 shs$83.81 million
05/01/2024$4.43$4.74
+7.00%		$4.88$4.4147,845 shs$86.74 million
04/30/2024$4.51$4.43
-1.77%		$4.50$4.3034,017 shs$81.07 million
04/29/2024$4.37$4.51
+3.20%		$4.63$4.3893,342 shs$82.53 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
03/01/2024$3.84$4.18
+8.85%		$4.24$3.85114,480 shs$76.20 million

Related Companies:
This page (NYSE:SPRU) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders