stockNYSE: SPRU • 28 Days Updates
Spruce Power Holding Corporation (SPRU)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Spruce Power Holding Corporation (SPRU) is a publicly traded company operating within the Utilities sector.
Investor Relations:investors.sprucepower.com
Price & Performance Trajectory
Spruce Power Holding CorporationNYSE: SPRU
Latest Close
$1.56
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPRU session performance
✓ Latest Close USD
$1.56
Latest session close
$-0.08vs period start
Period Return % % GAIN
-4.88%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.35 / $1.47
Period range envelope
$0.88channel spread
Total Volume SHARES
3.99M
Period turnover
Avg: 199.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.56 | +0.00% | $1.64 | $1.53 | 35.3K |
| Oct 08, 2026 | $1.56 | -3.70% | $1.60 | $1.53 | 100.6K |
| Oct 07, 2026 | $1.62 | +0.62% | $1.66 | $1.55 | 74.6K |
| Oct 06, 2026 | $1.61 | +3.21% | $1.63 | $1.56 | 30.3K |
| Oct 05, 2026 | $1.56 | -1.27% | $1.61 | $1.48 | 58.4K |
| Oct 02, 2026 | $1.58 | +0.00% | $1.62 | $1.53 | 86.4K |
| Oct 01, 2026 | $1.58 | -7.60% | $1.72 | $1.57 | 81.8K |
| Sep 30, 2026 | $1.71 | -4.47% | $1.81 | $1.71 | 69.1K |
| Sep 29, 2026 | $1.79 | -1.11% | $1.83 | $1.78 | 61.2K |
| Sep 28, 2026 | $1.81 | -6.70% | $1.94 | $1.78 | 103.9K |
| Sep 25, 2026 | $1.94 | -3.00% | $1.96 | $1.83 | 104.9K |
| Sep 23, 2026 | $1.92 | -4.48% | $1.98 | $1.86 | 161.0K |
| Sep 22, 2026 | $2.01 | -1.47% | $2.12 | $1.96 | 302.0K |
| Sep 21, 2026 | $2.04 | +6.81% | $2.35 | $2.00 | 1.35M |
| Sep 18, 2026 | $1.91 | +0.00% | $2.00 | $1.75 | 505.1K |
Page 1 of 2