NYSE - Delayed Quote USD

Spruce Power Holding Corporation (SPRU)

Compare
2.7300
-0.1700
(-5.86%)
At close: January 22 at 4:00:02 PM EST
2.8083
+0.08
+(2.87%)
After hours: January 22 at 5:50:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.85002.95002.71002.73002.730027,300
Jan 21, 20252.84003.05002.83002.90002.900028,700
Jan 17, 20252.83002.97102.80002.83002.830023,100
Jan 16, 20252.79002.89002.78002.84002.840031,700
Jan 15, 20252.83002.88002.72002.80002.800059,600
Jan 14, 20252.82002.94002.71002.74002.740039,600
Jan 13, 20252.93002.93002.80002.81002.810044,300
Jan 10, 20253.06003.09002.94002.96002.960037,100
Jan 8, 20253.05003.18002.89003.13003.130050,800
Jan 7, 20253.10003.14003.05003.09003.090029,200
Jan 6, 20253.13003.23002.96003.10003.100068,600
Jan 3, 20253.15003.21003.07803.12003.120044,600
Jan 2, 20252.96003.23002.96003.09003.090080,200
Dec 31, 20242.94003.14002.94002.97002.970089,600
Dec 30, 20242.99003.10502.93003.06003.060057,500
Dec 27, 20242.86003.11002.81003.05003.0500146,800
Dec 26, 20242.82002.94002.81002.89002.8900100,500
Dec 24, 20242.92002.99002.73002.88002.880084,300
Dec 23, 20242.93002.98002.87002.93002.930055,200
Dec 20, 20242.76003.05102.76002.93002.930084,900
Dec 19, 20242.69002.86002.69002.80002.800044,100
Dec 18, 20242.85002.98002.64002.66002.660091,500
Dec 17, 20242.80003.04002.75002.87002.870091,800
Dec 16, 20242.74003.04002.74002.79002.790096,800
Dec 13, 20242.64002.89002.64002.72002.720093,200
Dec 12, 20242.71002.76002.67002.67002.670040,800
Dec 11, 20242.69002.91002.69002.76002.760083,700
Dec 10, 20242.77002.77002.67002.71002.710023,200
Dec 9, 20242.74002.85202.67602.73002.730034,700
Dec 6, 20242.92002.98002.75002.77002.770065,400
Dec 5, 20243.04003.25002.90102.94002.9400216,900
Dec 4, 20242.72003.17002.70003.07003.0700189,300
Dec 3, 20242.54002.84002.53002.74002.7400180,100
Dec 2, 20242.55002.68902.48002.51002.510098,500
Nov 29, 20242.40002.55002.40002.55002.550027,000
Nov 27, 20242.27002.44002.24002.40002.4000104,900
Nov 26, 20242.36002.38302.26002.30002.3000219,900
Nov 25, 20242.28002.45002.28002.32002.320080,600
Nov 22, 20242.30002.35002.25002.29002.290046,300
Nov 21, 20242.33002.40002.31002.33002.330059,700
Nov 20, 20242.26002.34002.23002.32002.320034,000
Nov 19, 20242.28002.31002.20002.28002.280035,700
Nov 18, 20242.27002.34202.22002.29002.290029,000
Nov 15, 20242.23002.42002.23002.31002.310066,700
Nov 14, 20242.26002.43802.17002.29002.2900180,900
Nov 13, 20242.32002.59002.32002.49002.490098,800
Nov 12, 20242.38002.41902.32202.34002.340054,400
Nov 11, 20242.40002.45002.32002.42002.420039,400
Nov 8, 20242.40002.50902.40002.43002.430027,800
Nov 7, 20242.36002.48002.35002.44002.440033,300
Nov 6, 20242.45002.49502.36002.36002.360046,700
Nov 5, 20242.45002.51002.43002.48002.480018,000
Nov 4, 20242.48002.52002.46502.48002.480019,700
Nov 1, 20242.53002.53002.48702.51002.510014,500
Oct 31, 20242.54002.57002.47002.52002.520020,700
Oct 30, 20242.53002.64702.53002.55002.550032,300
Oct 29, 20242.54002.63902.54002.57002.570029,200
Oct 28, 20242.52002.57002.46602.56002.560027,600
Oct 25, 20242.51002.54002.49002.50002.500028,300
Oct 24, 20242.51002.56002.50002.53002.530021,300
Oct 23, 20242.56002.56902.51002.52002.520020,500
Oct 22, 20242.51002.55002.51002.55002.550038,600
Oct 21, 20242.59002.59002.52002.52002.520022,400
Oct 18, 20242.64002.65002.60002.61002.610059,500
Oct 17, 20242.66002.74002.61002.61002.610034,800
Oct 16, 20242.64002.77002.62002.70002.700053,900
Oct 15, 20242.62002.70002.61002.63002.630036,500
Oct 14, 20242.72002.72002.58002.58002.580032,300
Oct 11, 20242.69002.81002.69002.74002.740023,400
Oct 10, 20242.74002.74002.64002.67002.670042,700
Oct 9, 20242.79003.00002.76002.77002.770017,100
Oct 8, 20242.75003.05002.75002.83002.830057,800
Oct 7, 20242.80002.89002.76002.77002.770025,000
Oct 4, 20242.75002.85002.68202.84002.8400102,400
Oct 3, 20242.73002.87002.61002.61002.610072,800
Oct 2, 20242.78002.87302.76002.77002.770025,300
Oct 1, 20242.85002.90002.76002.82002.820047,900
Sep 30, 20242.91002.92402.75602.84002.840031,100
Sep 27, 20242.74002.89002.74002.86002.860087,200
Sep 26, 20242.70002.80002.59702.71002.710032,200
Sep 25, 20242.64002.77002.63102.71002.710028,800
Sep 24, 20242.61002.80002.53002.67002.670063,900
Sep 23, 20242.59002.64002.56002.58002.580018,600
Sep 20, 20242.57002.66002.52002.59002.590042,000
Sep 19, 20242.57002.69002.50002.59002.590058,500
Sep 18, 20242.60002.74002.51002.56002.560049,500
Sep 17, 20242.70002.71002.55502.62002.620035,800
Sep 16, 20242.70002.78002.66002.68002.680016,600
Sep 13, 20242.64002.82002.64002.67002.670039,600
Sep 12, 20242.82002.86002.62002.62002.620059,700
Sep 11, 20242.85002.88002.76002.85002.850015,500
Sep 10, 20242.85002.88002.75002.82002.820018,200
Sep 9, 20242.64002.88002.64002.84002.840023,400
Sep 6, 20242.71002.77502.63002.66002.660033,600
Sep 5, 20242.88002.88002.72002.72002.7200103,300
Sep 4, 20242.88002.95002.82002.84002.840014,300
Sep 3, 20242.92502.95002.86002.88002.880036,700
Aug 30, 20243.03003.07002.85002.97002.970049,600
Aug 29, 20243.02003.06502.99003.00003.000036,900
Aug 28, 20243.01003.05002.96503.03003.030032,100
Aug 27, 20242.99003.03002.99003.02003.020020,100
Aug 26, 20242.98003.05002.98003.02003.020019,900
Aug 23, 20243.00003.02002.98003.00003.000025,300
Aug 22, 20243.03003.03002.97002.97002.970058,000
Aug 21, 20243.05003.05002.96003.01003.010080,700
Aug 20, 20243.16003.16003.00003.04003.040021,300
Aug 19, 20242.99003.17002.99003.15003.150039,000
Aug 16, 20243.04003.10002.98003.02003.020055,000
Aug 15, 20243.18003.18003.01003.07003.0700106,100
Aug 14, 20243.12003.35003.11003.34003.340059,100
Aug 13, 20243.08003.23003.03603.23003.230016,300
Aug 12, 20243.04003.11003.01003.11003.110022,700
Aug 9, 20243.08003.08003.02003.04003.040015,800
Aug 8, 20243.01003.11003.01003.10003.100036,500
Aug 7, 20243.06003.09003.01003.04003.040027,800
Aug 6, 20243.19003.22003.05003.08003.080016,600
Aug 5, 20243.14003.22002.98003.15003.150080,600
Aug 2, 20243.41003.44003.36003.39003.390033,900
Aug 1, 20243.42003.45003.36003.45003.450028,300
Jul 31, 20243.43003.43003.36003.42003.420011,000
Jul 30, 20243.36003.39003.36003.39003.390014,900
Jul 29, 20243.36003.43303.36003.38003.380014,900
Jul 26, 20243.40003.43703.36903.41003.41007,300
Jul 25, 20243.43003.43003.36003.38003.380017,800
Jul 24, 20243.60003.60003.41003.41003.410026,900
Jul 23, 20243.55003.60203.51003.59003.59009,500
Jul 22, 20243.53003.60003.37803.60003.600018,800
Jul 19, 20243.44003.58003.39603.53003.530013,200
Jul 18, 20243.30003.50703.30003.47003.470033,000
Jul 17, 20243.28003.36903.17003.30003.300035,600
Jul 16, 20243.18003.28003.16003.25003.250023,900
Jul 15, 20243.25003.28903.14003.18003.180034,300
Jul 12, 20243.22003.32003.17003.29003.290059,800
Jul 11, 20243.14003.30003.14003.24003.240052,500
Jul 10, 20243.14003.24003.10003.17003.170034,000
Jul 9, 20243.10003.30003.06003.17003.170054,800
Jul 8, 20243.20003.29003.08003.10003.100026,300
Jul 5, 20243.33003.35003.17003.22003.220024,800
Jul 3, 20243.37003.37003.22003.30003.300012,500
Jul 2, 20243.39003.45003.31003.36003.360028,900
Jul 1, 20243.33003.58003.27003.46003.460052,400
Jun 28, 20243.40003.67503.30003.65003.650066,500
Jun 27, 20243.40003.46003.33003.46003.460025,300
Jun 26, 20243.40003.48503.34003.45003.450033,800
Jun 25, 20243.26003.47003.16003.47003.470025,900
Jun 24, 20243.11003.40003.09003.31003.310017,400
Jun 21, 20243.18003.26003.11703.18003.180027,500
Jun 20, 20243.07003.35003.04003.19003.190073,800
Jun 18, 20243.05003.24003.05003.15003.150028,700
Jun 17, 20243.19003.21002.94003.12003.1200123,800
Jun 14, 20243.47003.48503.25103.29003.290069,000
Jun 13, 20243.49003.58003.40503.46003.460015,500
Jun 12, 20243.59003.64303.50003.50003.500013,700
Jun 11, 20243.53003.57003.41003.54003.540039,600
Jun 10, 20243.63003.68003.61003.61003.610020,100
Jun 7, 20243.75003.81003.59003.73003.730024,500
Jun 6, 20243.82003.94303.62003.83003.830052,300
Jun 5, 20243.47003.82003.47003.60003.600045,900
Jun 4, 20243.32003.70003.32003.47003.470041,100
Jun 3, 20243.41003.48003.31003.31003.310033,200
May 31, 20243.49003.60003.41003.41003.410029,800
May 30, 20243.37003.53003.37003.43003.430010,000
May 29, 20243.50003.52703.38003.38003.380019,000
May 28, 20243.51003.62003.51003.51003.510028,500
May 24, 20243.50003.63003.39003.51003.510036,500
May 23, 20243.54003.67003.53003.53003.530011,700
May 22, 20243.66003.74503.55003.55003.550012,900
May 21, 20243.65003.84003.62903.66003.660025,500
May 20, 20243.70003.90003.62003.71003.710028,600
May 17, 20243.85003.93003.75003.79003.790014,900
May 16, 20243.78003.98003.64003.82003.820019,300
May 15, 20244.01004.06003.79003.79003.790016,600
May 14, 20244.03004.10003.91003.93003.930028,300
May 13, 20243.96004.06003.93003.97003.97008,700
May 10, 20244.03004.05003.92003.96003.960021,800
May 9, 20244.17004.20003.90704.08004.080022,100
May 8, 20244.06004.28003.99704.18004.180020,000
May 7, 20244.28004.28003.98504.09004.090033,800
May 6, 20244.50004.50004.21004.25004.250049,400
May 3, 20244.72004.80304.53004.53004.530013,800
May 2, 20244.76004.89004.34004.58004.580046,100
May 1, 20244.45004.88004.41004.74004.740048,400
Apr 30, 20244.50004.50104.30004.44004.440034,400
Apr 29, 20244.37004.63004.35004.50004.500093,600
Apr 26, 20244.45004.45004.31004.37004.370030,800
Apr 25, 20244.24004.40004.17004.37004.370033,400
Apr 24, 20244.31004.39604.24004.31004.310028,000
Apr 23, 20243.80004.40003.75904.31004.3100113,300
Apr 22, 20243.65003.86903.56003.82003.8200106,100
Apr 19, 20243.51003.79903.51003.68003.680085,500
Apr 18, 20243.28003.54003.25303.49003.490042,700
Apr 17, 20243.34003.45003.22303.30003.300044,500
Apr 16, 20243.10003.40003.09003.36003.3600111,500
Apr 15, 20243.28003.33003.10003.10003.100062,300
Apr 12, 20243.26003.35503.22003.35003.350041,700
Apr 11, 20243.35003.41003.22503.29003.290037,600
Apr 10, 20243.38003.40003.29003.38003.380047,200
Apr 9, 20243.56003.59003.36003.40003.400025,000
Apr 8, 20243.47003.59003.31003.52003.520071,500
Apr 5, 20243.58003.61103.43003.46003.460040,400
Apr 4, 20243.64003.70003.55003.64003.640023,500
Apr 3, 20243.64003.78003.61003.64003.640030,000
Apr 2, 20243.71003.85003.67003.71003.710044,700
Apr 1, 20243.96003.98003.60003.62003.620078,200
Mar 28, 20243.92004.08003.92003.97003.970068,400
Mar 27, 20243.92004.04003.83003.97003.970046,900
Mar 26, 20243.95004.17003.87003.92003.920041,200
Mar 25, 20244.03004.19003.95003.98003.980034,600
Mar 22, 20244.03004.03003.92004.01004.010035,000
Mar 21, 20243.86004.04003.85003.97003.970057,600
Mar 20, 20243.81003.90003.70003.87003.870036,200
Mar 19, 20243.71003.87003.65003.82003.820054,700
Mar 18, 20243.79003.91003.70003.70003.700046,200
Mar 15, 20243.75003.97603.70003.87003.870088,300
Mar 14, 20243.84003.89003.68003.81003.810051,600
Mar 13, 20243.95004.03903.84003.84003.840034,700
Mar 12, 20244.08004.08003.95803.97003.970020,900
Mar 11, 20244.02004.15004.01004.06004.060022,800
Mar 8, 20244.06004.18003.97004.03004.030023,000
Mar 7, 20243.99004.18003.96004.02004.020067,400
Mar 6, 20243.90004.03003.90003.99003.990031,700
Mar 5, 20244.08004.14003.85003.87003.870043,900
Mar 4, 20244.17004.17004.00004.13004.130061,100
Mar 1, 20243.86004.24003.85004.17004.1700114,500
Feb 29, 20243.70003.92003.69003.84003.840046,100
Feb 28, 20243.65003.73003.61003.68003.680033,400
Feb 27, 20243.65003.83003.63003.70003.700060,800
Feb 26, 20243.56003.69003.56003.61003.610070,500
Feb 23, 20243.52003.69003.52003.61003.610021,900
Feb 22, 20243.72003.75003.53003.59003.590055,500
Feb 21, 20243.75003.87003.56003.68003.680039,200
Feb 20, 20243.81003.90003.76003.76003.760033,600
Feb 16, 20243.93003.99003.86003.86003.860034,900
Feb 15, 20243.93004.01003.91003.94003.940056,400
Feb 14, 20243.85004.00003.85003.95003.950059,900
Feb 13, 20243.69004.00003.69003.82003.820038,200
Feb 12, 20243.76003.96003.70003.80003.800048,000
Feb 9, 20243.67003.88503.61003.76003.7600146,800
Feb 8, 20243.68003.70603.54503.66003.660032,200
Feb 7, 20243.75003.79003.66003.71003.710073,800
Feb 6, 20243.75003.81803.75003.77003.770038,000
Feb 5, 20243.99004.02003.73503.75003.750036,200
Feb 2, 20243.97004.12503.97004.07004.070024,600
Feb 1, 20243.84004.13203.84004.03004.030035,800
Jan 31, 20243.90003.92003.77003.85003.850031,600
Jan 30, 20243.89003.99003.85003.86003.860016,900
Jan 29, 20243.85003.95003.80003.94003.940030,900
Jan 26, 20243.75003.89003.75003.81003.810037,900
Jan 25, 20243.95003.95003.78003.83003.830033,100
Jan 24, 20243.96003.98003.90003.93003.930016,800
Jan 23, 20243.84003.98003.84003.90003.900014,300

Related Tickers

SPWRQ SunPower Corporation
0.0001
0.00%
 
7ST.SG SolTech Energy Sweden AB
0.1504
+1.48%
 
P7V.BE Photon Energy NV
1.0350
+2.48%
 
MLS.WA ML System S.A.
14.50
-6.81%
 
VVPR VivoPower International PLC
1.0800
-5.26%
 
F3A.DE First Solar, Inc.
170.66
-2.20%
 
F3A.BE First Solar Inc
176.92
-5.89%
 
FSLR34.SA First Solar, Inc.
555.56
-0.33%
 
688472.SS CSI Solar Co., Ltd.
11.03
+1.10%
 
CSLR Complete Solaria, Inc.
1.8800
+1.62%