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)

2.880 +0.240 (+9.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.660 2.916 2.600 2.880 141,682 +0.24(+9.09%)
Oct 02, 2025 2.410 2.670 2.350 2.640 106,176 +0.19(+7.76%)
Oct 01, 2025 2.450 2.520 2.363 2.450 321,305 +0.00(+0.00%)
Sep 30, 2025 2.300 2.740 2.271 2.450 398,159 +0.20(+8.89%)
Sep 29, 2025 2.060 2.352 2.030 2.250 204,874 +0.17(+8.17%)
Sep 26, 2025 1.840 2.080 1.812 2.080 704,002 +0.27(+14.92%)
Sep 25, 2025 1.700 1.830 1.640 1.810 98,232 +0.11(+6.47%)
Sep 24, 2025 1.590 1.725 1.590 1.700 100,724 +0.11(+6.92%)
Sep 23, 2025 1.670 1.670 1.540 1.590 150,170 -0.15(-8.62%)
Sep 22, 2025 1.740 1.770 1.704 1.740 23,631 -0.02(-1.14%)
Sep 19, 2025 1.830 1.830 1.750 1.760 76,835 -0.07(-3.83%)
Sep 18, 2025 1.790 1.860 1.790 1.830 80,347 +0.07(+3.98%)
Sep 17, 2025 1.780 1.840 1.750 1.760 71,571 -0.05(-2.76%)
Sep 16, 2025 1.680 1.830 1.660 1.810 164,053 +0.11(+6.47%)
Sep 15, 2025 1.660 1.720 1.602 1.700 91,320 +0.05(+3.03%)
Sep 12, 2025 1.660 1.700 1.600 1.650 64,096 -0.02(-1.20%)
Sep 11, 2025 1.590 1.710 1.584 1.670 248,797 +0.06(+3.73%)
Sep 10, 2025 1.560 1.650 1.560 1.610 63,850 +0.02(+1.26%)
Sep 09, 2025 1.530 1.640 1.530 1.590 125,887 +0.05(+3.25%)
Sep 08, 2025 1.540 1.590 1.470 1.540 60,088 +0.01(+0.65%)
Sep 05, 2025 1.560 1.580 1.511 1.530 74,995 -0.03(-1.92%)
Sep 04, 2025 1.550 1.560 1.498 1.560 68,419 +0.04(+2.63%)
Sep 03, 2025 1.490 1.530 1.460 1.520 55,668 -0.02(-1.30%)
Sep 02, 2025 1.480 1.540 1.448 1.540 124,956 +0.09(+6.21%)
Aug 29, 2025 1.480 1.480 1.430 1.450 19,110 -0.04(-2.68%)
Aug 28, 2025 1.470 1.510 1.470 1.490 28,251 +0.02(+1.36%)
Aug 27, 2025 1.530 1.530 1.470 1.470 64,995 -0.07(-4.55%)
Aug 26, 2025 1.470 1.555 1.450 1.540 188,241 +0.09(+6.21%)
Aug 25, 2025 1.440 1.490 1.410 1.450 84,470 +0.02(+1.40%)
Aug 22, 2025 1.390 1.463 1.380 1.430 94,349 +0.01(+0.70%)
Aug 21, 2025 1.390 1.440 1.350 1.420 104,108 +0.02(+1.43%)
Aug 20, 2025 1.460 1.470 1.370 1.400 95,305 -0.07(-4.76%)
Aug 19, 2025 1.400 1.500 1.400 1.470 283,604 +0.06(+4.26%)
Aug 18, 2025 1.380 1.440 1.340 1.410 311,576 +0.01(+0.71%)
Aug 15, 2025 1.330 1.450 1.320 1.400 317,297 +0.00(+0.00%)
Aug 14, 2025 1.390 1.420 1.360 1.400 258,915 -0.02(-1.41%)
Aug 13, 2025 1.350 1.444 1.330 1.420 282,073 +0.04(+2.90%)
Aug 12, 2025 1.350 1.410 1.320 1.380 746,080 -0.07(-4.83%)
Aug 11, 2025 1.510 1.530 1.390 1.450 1,409,850 -0.10(-6.45%)
Aug 08, 2025 1.630 1.750 1.280 1.550 75,405,024 +0.38(+32.48%)
Aug 07, 2025 1.210 1.212 1.130 1.170 75,482 -0.03(-2.50%)
Aug 06, 2025 1.190 1.210 1.176 1.200 12,297 -0.01(-0.83%)
Aug 05, 2025 1.160 1.210 1.150 1.210 115,238 +0.05(+4.31%)
Aug 04, 2025 1.180 1.210 1.160 1.160 44,950 -0.02(-1.69%)
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 following
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.