Free Trial

Spruce Power (SPRU) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free SPRU Stock Alerts
$3.79
-0.03 (-0.79%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spruce Power Stock Price Performance

5 Day
Performance
-3.56%
1 Month
Performance
+2.99%
3 Month
Performance
-1.81%
6 Month
Performance
+2.16%
Year-To-Date
Performance
-14.25%
1 Year
Performance
-43.47%
Receive SPRU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spruce Power and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SPRU Stock Chart for Sunday, May, 19, 2024

SPRU Chart by TradingView

Spruce Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.82$3.79
-0.79%		$3.93$3.7514,540 shs$69.36 million
05/16/2024$3.79$3.82
+0.79%		$3.98$3.6418,295 shs$69.91 million
05/15/2024$3.93$3.79
-3.56%		$4.06$3.7916,632 shs$69.36 million
05/14/2024$3.94$3.93
-0.25%		$4.10$3.9128,176 shs$71.92 million
05/13/2024$3.96$3.94
-0.51%		$4.06$3.938,414 shs$72.10 million
05/10/2024$4.08$3.96
-2.94%		$4.05$3.9221,812 shs$72.47 million
05/09/2024$4.18$4.08
-2.39%		$4.15$3.9122,069 shs$74.66 million
05/08/2024$4.09$4.18
+2.20%		$4.28$4.0019,979 shs$76.49 million
05/07/2024$4.25$4.09
-3.76%		$4.28$3.9932,230 shs$74.85 million
05/06/2024$4.53$4.25
-6.18%		$4.50$4.2149,209 shs$77.78 million
05/03/2024$4.58$4.53
-1.09%		$4.80$4.5313,783 shs$82.90 million
05/02/2024$4.74$4.58
-3.38%		$4.89$4.3446,032 shs$83.81 million
05/01/2024$4.43$4.74
+7.00%		$4.88$4.4147,845 shs$86.74 million
04/30/2024$4.51$4.43
-1.77%		$4.50$4.3034,017 shs$81.07 million
04/29/2024$4.37$4.51
+3.20%		$4.63$4.3893,342 shs$82.53 million
04/26/2024$4.36$4.37
+0.23%		$4.45$4.3130,804 shs$79.97 million
04/25/2024$4.31$4.36
+1.16%		$4.40$4.2033,423 shs$79.79 million
04/24/2024$4.31$4.31$4.40$4.2427,946 shs$78.87 million
04/23/2024$3.85$4.31
+12.09%		$4.40$3.76113,244 shs$78.87 million
04/22/2024$3.68$3.85
+4.48%		$3.87$3.56106,120 shs$70.08 million
04/19/2024$3.49$3.68
+5.44%		$3.80$3.5185,479 shs$67.09 million
04/18/2024$3.30$3.49
+5.76%		$3.54$3.2542,728 shs$63.62 million
04/17/2024$3.34$3.30
-1.20%		$3.45$3.2244,508 shs$60.16 million
04/16/2024$3.11$3.34
+7.40%		$3.40$3.09110,896 shs$60.89 million
04/15/2024$3.35$3.11
-7.16%		$3.35$3.1062,281 shs$56.70 million
04/12/2024$3.29$3.35
+1.82%		$3.36$3.2241,717 shs$61.07 million
04/11/2024$3.38$3.29
-2.66%		$3.41$3.2337,581 shs$59.98 million
04/10/2024$3.40$3.38
-0.59%		$3.40$3.2947,227 shs$61.62 million
04/09/2024$3.52$3.40
-3.41%		$3.59$3.3624,965 shs$61.98 million
04/08/2024$3.46$3.52
+1.73%		$3.59$3.3171,462 shs$64.16 million
04/05/2024$3.64$3.46
-4.95%		$3.61$3.4339,388 shs$63.08 million
04/04/2024$3.64$3.64$3.70$3.5523,516 shs$66.34 million
04/03/2024$3.71$3.64
-1.89%		$3.78$3.6129,969 shs$66.36 million
04/02/2024$3.60$3.71
+3.06%		$3.85$3.6744,707 shs$67.63 million
04/01/2024$3.97$3.60
-9.32%		$3.98$3.6078,199 shs$65.63 million
03/29/2024$3.97$3.97$4.08$3.9268,467 shs$72.36 million
03/28/2024$3.97$3.97$4.08$3.9268,418 shs$72.37 million
03/27/2024$3.92$3.97
+1.28%		$4.04$3.8346,823 shs$72.37 million
03/26/2024$3.98$3.92
-1.51%		$4.17$3.8741,194 shs$71.46 million
03/25/2024$4.01$3.98
-0.75%		$4.19$3.9534,568 shs$72.56 million
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$3.97$4.01
+1.01%		$4.03$3.9235,014 shs$73.10 million
03/21/2024$3.87$3.97
+2.58%		$4.04$3.8557,547 shs$72.37 million
03/20/2024$3.82$3.87
+1.31%		$3.90$3.7036,204 shs$70.55 million
03/19/2024$3.70$3.82
+3.24%		$3.87$3.6554,747 shs$69.62 million
03/18/2024$3.87$3.70
-4.39%		$3.91$3.7046,186 shs$67.45 million
03/15/2024$3.81$3.88
+1.71%		$3.98$3.7045,845 shs$70.64 million
03/14/2024$3.87$3.81
-1.55%		$3.89$3.6851,099 shs$69.44 million
03/13/2024$4.03$3.87
-3.97%		$4.04$3.8434,246 shs$70.55 million
03/12/2024$4.06$4.03
-0.74%		$4.08$3.9720,122 shs$73.47 million
03/11/2024$4.03$4.06
+0.74%		$4.15$4.0122,758 shs$74.01 million
03/08/2024$4.02$4.03
+0.25%		$4.18$3.9723,043 shs$73.47 million
03/07/2024$3.99$4.02
+0.88%		$4.18$3.9667,382 shs$73.29 million
03/06/2024$3.87$3.99
+2.97%		$4.03$3.9031,714 shs$72.65 million
03/05/2024$4.13$3.87
-6.30%		$4.14$3.8543,795 shs$70.54 million
03/04/2024$4.17$4.13
-0.96%		$4.17$4.0061,071 shs$75.29 million
03/01/2024$3.84$4.18
+8.85%		$4.24$3.85114,480 shs$76.20 million
02/29/2024$3.69$3.84
+4.07%		$3.92$3.6946,041 shs$69.99 million
02/28/2024$3.70$3.69
-0.27%		$3.73$3.6133,383 shs$67.27 million
02/27/2024$3.61$3.70
+2.49%		$3.83$3.6360,795 shs$67.45 million
02/26/2024$3.61$3.61$3.69$3.5670,461 shs$65.81 million
02/23/2024$3.59$3.62
+0.84%		$3.68$3.6021,374 shs$65.99 million
02/22/2024$3.68$3.59
-2.45%		$3.75$3.5355,496 shs$65.45 million
02/21/2024$3.81$3.68
-3.29%		$3.87$3.5639,154 shs$67.09 million
02/20/2024$3.86$3.81
-1.42%		$3.88$3.7632,896 shs$69.37 million
02/19/2024$3.86$3.86$3.99$3.8634,900 shs$70.35 million

Related Companies:
This page (NYSE:SPRU) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits