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)

5.050 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 5.130 5.440 4.800 5.300 43,253 +0.21(+4.13%)
Dec 31, 2025 5.050 5.180 5.000 5.090 71,563 +0.00(+0.00%)
Dec 30, 2025 5.040 5.270 5.040 5.090 92,446 +0.06(+1.19%)
Dec 29, 2025 5.020 5.200 4.870 5.030 88,606 -0.08(-1.57%)
Dec 26, 2025 5.250 5.250 5.010 5.110 24,448 -0.16(-3.04%)
Dec 24, 2025 5.220 5.270 5.000 5.270 46,406 +0.12(+2.33%)
Dec 23, 2025 5.120 5.180 5.040 5.150 73,074 +0.02(+0.39%)
Dec 22, 2025 5.060 5.300 4.972 5.130 47,986 +0.05(+0.98%)
Dec 19, 2025 5.070 5.235 4.980 5.080 54,466 +0.00(+0.00%)
Dec 18, 2025 5.000 5.170 4.900 5.080 59,511 +0.12(+2.42%)
Dec 17, 2025 5.090 5.110 4.828 4.960 110,593 -0.13(-2.55%)
Dec 16, 2025 5.030 5.190 5.020 5.090 59,984 +0.01(+0.20%)
Dec 15, 2025 5.330 5.490 4.980 5.080 146,228 -0.25(-4.69%)
Dec 12, 2025 5.180 5.485 5.171 5.330 71,819 +0.14(+2.70%)
Dec 11, 2025 5.490 5.490 5.080 5.190 68,405 -0.33(-5.98%)
Dec 10, 2025 5.280 5.660 5.190 5.520 113,330 +0.34(+6.56%)
Dec 09, 2025 5.270 5.270 5.020 5.180 110,401 -0.01(-0.19%)
Dec 08, 2025 5.490 6.100 5.050 5.190 331,124 -0.11(-2.08%)
Dec 05, 2025 5.160 5.320 5.100 5.300 89,636 +0.21(+4.13%)
Dec 04, 2025 5.100 5.290 5.050 5.090 38,045 -0.05(-0.97%)
Dec 03, 2025 5.150 5.380 5.035 5.140 87,419 +0.02(+0.39%)
Dec 02, 2025 5.300 5.350 4.890 5.120 163,442 -0.24(-4.48%)
Dec 01, 2025 4.960 5.700 4.960 5.360 231,647 +0.39(+7.85%)
Nov 28, 2025 4.960 5.100 4.870 4.970 77,566 -0.03(-0.60%)
Nov 26, 2025 5.120 5.140 4.760 5.000 152,379 -0.07(-1.38%)
Nov 25, 2025 4.580 5.100 4.460 5.070 276,730 +0.61(+13.68%)
Nov 24, 2025 5.110 5.300 3.870 4.460 700,172 -0.68(-13.23%)
Nov 21, 2025 4.940 5.240 4.900 5.140 256,681 +0.10(+1.98%)
Nov 20, 2025 4.490 5.178 4.490 5.040 345,988 +0.68(+15.60%)
Nov 19, 2025 6.000 6.088 4.210 4.360 1,070,963 -1.62(-27.09%)
Nov 18, 2025 5.130 6.110 5.110 5.980 801,726 +0.87(+17.03%)
Nov 17, 2025 5.250 5.750 5.000 5.110 568,103 -0.08(-1.54%)
Nov 14, 2025 5.010 5.300 4.850 5.190 786,512 +0.04(+0.78%)
Nov 13, 2025 4.560 5.770 4.510 5.150 2,510,339 +0.43(+9.11%)
Nov 12, 2025 3.180 4.980 3.150 4.720 7,986,053 +1.67(+54.75%)
Nov 11, 2025 3.000 3.150 2.970 3.050 1,082,381 +0.05(+1.67%)
Nov 10, 2025 2.780 3.170 2.740 3.000 334,043 +0.28(+10.29%)
Nov 07, 2025 2.600 2.740 2.460 2.720 461,088 +0.09(+3.42%)
Nov 06, 2025 2.630 2.730 2.610 2.630 279,133 -0.03(-1.13%)
Nov 05, 2025 2.660 2.710 2.610 2.660 31,755 -0.01(-0.37%)
Nov 04, 2025 2.730 2.790 2.650 2.670 35,045 -0.12(-4.30%)
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.