ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Spruce Power Holding Corporation Class A Common Stock (NY:SPRU)

4.030 -0.010 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 3.940 4.080 3.900 4.030 36,455 -0.01(-0.25%)
Feb 26, 2026 4.090 4.210 3.900 4.040 41,594 -0.08(-1.94%)
Feb 25, 2026 4.190 4.280 4.100 4.120 32,457 -0.11(-2.60%)
Feb 24, 2026 4.160 4.410 4.060 4.230 61,684 +0.07(+1.68%)
Feb 23, 2026 4.200 4.300 4.120 4.160 30,161 -0.01(-0.24%)
Feb 20, 2026 4.220 4.327 4.050 4.170 34,291 -0.05(-1.18%)
Feb 19, 2026 4.260 4.405 4.210 4.220 29,638 -0.09(-2.09%)
Feb 18, 2026 4.390 4.600 4.270 4.310 41,263 -0.08(-1.82%)
Feb 17, 2026 4.420 4.630 4.232 4.390 39,010 -0.03(-0.68%)
Feb 13, 2026 3.970 4.660 3.970 4.420 92,139 +0.41(+10.22%)
Feb 12, 2026 4.260 4.260 4.000 4.010 49,873 -0.11(-2.67%)
Feb 11, 2026 4.540 4.640 4.120 4.120 78,427 -0.38(-8.44%)
Feb 10, 2026 4.700 4.870 4.500 4.500 57,671 -0.18(-3.85%)
Feb 09, 2026 4.910 4.970 4.590 4.680 53,484 -0.23(-4.68%)
Feb 06, 2026 4.920 5.200 4.724 4.910 61,516 +0.11(+2.29%)
Feb 05, 2026 5.120 5.310 4.800 4.800 93,833 -0.37(-7.16%)
Feb 04, 2026 5.410 5.430 4.900 5.170 94,294 -0.22(-4.08%)
Feb 03, 2026 5.650 5.800 5.340 5.390 58,818 -0.31(-5.44%)
Feb 02, 2026 5.680 6.067 5.520 5.700 86,522 +0.02(+0.35%)
Jan 30, 2026 6.010 6.195 5.560 5.680 103,944 -0.44(-7.19%)
Jan 29, 2026 6.370 6.750 6.021 6.120 142,780 -0.34(-5.26%)
Jan 28, 2026 5.930 6.600 5.810 6.460 133,245 +0.62(+10.62%)
Jan 27, 2026 5.510 5.990 5.410 5.840 76,443 +0.31(+5.61%)
Jan 26, 2026 5.850 5.850 5.410 5.530 92,360 -0.24(-4.16%)
Jan 23, 2026 6.330 6.330 5.580 5.770 138,327 -0.59(-9.28%)
Jan 22, 2026 6.060 6.600 6.000 6.360 151,498 +0.39(+6.53%)
Jan 21, 2026 6.070 6.750 5.890 5.970 202,694 -0.03(-0.50%)
Jan 20, 2026 5.410 6.400 5.380 6.000 269,411 +0.39(+6.95%)
Jan 16, 2026 5.310 5.860 5.120 5.610 194,730 +0.49(+9.57%)
Jan 15, 2026 5.300 5.350 5.100 5.120 57,786 +0.00(+0.00%)
Jan 14, 2026 5.100 5.245 5.070 5.120 50,245 +0.02(+0.39%)
Jan 13, 2026 5.050 5.330 5.050 5.100 73,568 +0.05(+0.99%)
Jan 12, 2026 5.010 5.110 4.960 5.050 64,937 -0.01(-0.20%)
Jan 09, 2026 5.200 5.290 5.060 5.060 38,251 -0.14(-2.69%)
Jan 08, 2026 5.210 5.389 5.130 5.200 53,680 +0.09(+1.76%)
Jan 07, 2026 5.080 5.315 5.070 5.110 51,001 +0.03(+0.59%)
Jan 06, 2026 5.400 5.515 5.074 5.080 46,879 -0.26(-4.87%)
Jan 05, 2026 5.300 5.500 5.101 5.340 41,851 +0.04(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.