NYSE, SPRU End of Day and Historical Stock Data [Spruce Power Holding Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SPRU:

05 Sep 2025

LAST: 1.530	CHANGE: 0.03	OPEN: 1.560	HIGH: 1.580	ASK: 0.000	VOLUME: 74.9K
LAST: 1.530	CHG(%): 1.92	PREV: 1.560	LOW: 1.511	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.560	1.580	1.511	1.530	74.9K
04 Sep 25	1.550	1.560	1.498	1.560	68.4K
03 Sep 25	1.490	1.530	1.460	1.520	65.6K
02 Sep 25	1.480	1.540	1.448	1.540	124.9K
29 Aug 25	1.480	1.480	1.430	1.450	19.1K
28 Aug 25	1.470	1.510	1.470	1.490	28.2K
27 Aug 25	1.530	1.530	1.470	1.470	64.9K
26 Aug 25	1.470	1.555	1.450	1.540	188.3K
25 Aug 25	1.440	1.490	1.410	1.450	84.4K
22 Aug 25	1.390	1.463	1.380	1.430	94.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.52
MA10:	1.50
MA20:	1.46
MA50:	1.50
MA100:	1.72
MA200:	2.15
STO9:	61.54
STO14:	72.22
RSI14:	61.02
WPR14:	-18.75
MTM14:	0.12
ROC14:	0.09
ATR:	0.08
Week High:	1.58
Week Low:	1.43
Month High:	1.75
Month Low:	1.13
Year High:	3.25
Year Low:	1.13

RECENT SPLITS

Date	Ratio
09 Oct 2023	1-8