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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	2.760	3.051	2.760	2.930	85,005	+0.14(+5.02%)
Dec 19, 2024	2.690	2.860	2.690	2.790	43,079	+0.13(+4.89%)
Dec 18, 2024	2.850	2.980	2.640	2.660	91,453	-0.21(-7.32%)
Dec 17, 2024	2.800	3.040	2.750	2.870	91,837	+0.08(+2.87%)
Dec 16, 2024	2.740	3.040	2.740	2.790	96,786	+0.07(+2.57%)
Dec 13, 2024	2.640	2.890	2.640	2.720	93,297	+0.05(+1.87%)
Dec 12, 2024	2.710	2.760	2.670	2.670	40,758	-0.09(-3.26%)
Dec 11, 2024	2.690	2.910	2.690	2.760	83,885	+0.05(+1.85%)
Dec 10, 2024	2.770	2.770	2.670	2.710	23,210	-0.02(-0.73%)
Dec 09, 2024	2.740	2.852	2.676	2.730	34,680	-0.04(-1.44%)
Dec 06, 2024	2.920	2.980	2.750	2.770	65,437	-0.17(-5.78%)
Dec 05, 2024	3.040	3.250	2.901	2.940	216,912	-0.13(-4.23%)
Dec 04, 2024	2.720	3.170	2.700	3.070	186,788	+0.33(+12.04%)
Dec 03, 2024	2.540	2.840	2.530	2.740	180,128	+0.23(+9.16%)
Dec 02, 2024	2.550	2.689	2.480	2.510	91,876	-0.04(-1.57%)
Nov 29, 2024	2.400	2.550	2.400	2.550	26,975	+0.15(+6.25%)
Nov 27, 2024	2.270	2.440	2.240	2.400	105,138	+0.10(+4.35%)
Nov 26, 2024	2.360	2.383	2.260	2.300	219,932	-0.02(-0.86%)
Nov 25, 2024	2.280	2.450	2.280	2.320	80,601	+0.03(+1.31%)
Nov 22, 2024	2.300	2.350	2.250	2.290	46,311	-0.04(-1.72%)
Nov 21, 2024	2.330	2.400	2.310	2.330	59,695	+0.01(+0.43%)
Nov 20, 2024	2.260	2.340	2.230	2.320	34,001	+0.04(+1.75%)
Nov 19, 2024	2.280	2.310	2.200	2.280	35,710	-0.01(-0.44%)
Nov 18, 2024	2.270	2.342	2.220	2.290	28,992	-0.02(-0.87%)
Nov 15, 2024	2.230	2.420	2.230	2.310	66,733	+0.02(+0.87%)
Nov 14, 2024	2.260	2.438	2.170	2.290	180,940	-0.20(-8.03%)
Nov 13, 2024	2.320	2.590	2.320	2.490	98,962	+0.15(+6.41%)
Nov 12, 2024	2.380	2.419	2.322	2.340	54,370	-0.08(-3.31%)
Nov 11, 2024	2.400	2.450	2.320	2.420	39,387	-0.01(-0.41%)
Nov 08, 2024	2.400	2.509	2.400	2.430	27,770	-0.01(-0.41%)
Nov 07, 2024	2.360	2.480	2.350	2.440	33,325	+0.08(+3.39%)
Nov 06, 2024	2.450	2.495	2.360	2.360	46,716	-0.12(-4.84%)
Nov 05, 2024	2.450	2.510	2.430	2.480	17,950	+0.00(+0.00%)
Nov 04, 2024	2.480	2.520	2.465	2.480	19,686	-0.03(-1.20%)
Nov 01, 2024	2.530	2.530	2.487	2.510	14,492	-0.01(-0.40%)
Oct 31, 2024	2.540	2.570	2.470	2.520	20,663	-0.03(-1.18%)
Oct 30, 2024	2.530	2.647	2.530	2.550	32,280	-0.02(-0.78%)
Oct 29, 2024	2.540	2.639	2.540	2.570	29,167	+0.01(+0.39%)
Oct 28, 2024	2.520	2.570	2.466	2.560	27,566	+0.06(+2.40%)
Oct 25, 2024	2.510	2.540	2.490	2.500	28,327	-0.03(-1.19%)
Oct 24, 2024	2.510	2.560	2.500	2.530	21,303	+0.01(+0.40%)
Oct 23, 2024	2.560	2.569	2.510	2.520	20,525	-0.03(-1.18%)
Oct 22, 2024	2.510	2.550	2.510	2.550	38,597	+0.03(+1.19%)
Oct 21, 2024	2.590	2.590	2.520	2.520	22,351	-0.09(-3.45%)
Oct 18, 2024	2.640	2.650	2.600	2.610	59,463	+0.00(+0.00%)
Oct 17, 2024	2.660	2.740	2.610	2.610	34,787	-0.09(-3.33%)
Oct 16, 2024	2.640	2.770	2.620	2.700	53,871	+0.07(+2.66%)
Oct 15, 2024	2.620	2.700	2.610	2.630	36,537	+0.05(+1.94%)
Oct 14, 2024	2.720	2.720	2.580	2.580	32,293	-0.16(-5.84%)
Oct 11, 2024	2.690	2.810	2.690	2.740	23,371	+0.07(+2.62%)
Oct 10, 2024	2.740	2.740	2.640	2.670	42,689	-0.10(-3.61%)
Oct 09, 2024	2.790	3.000	2.760	2.770	17,075	-0.06(-2.12%)
Oct 08, 2024	2.750	3.050	2.750	2.830	57,821	+0.06(+2.17%)
Oct 07, 2024	2.800	2.890	2.760	2.770	24,979	-0.07(-2.46%)
Oct 04, 2024	2.750	2.850	2.682	2.840	102,445	+0.23(+8.81%)
Oct 03, 2024	2.730	2.870	2.610	2.610	72,861	-0.16(-5.78%)
Oct 02, 2024	2.780	2.873	2.760	2.770	25,342	-0.05(-1.77%)

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 and Conditions.