Spruce Power Holding Corporation (SPRU) NYSE

2.90

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

SPRU Historical Return

If you invested $1000 in Spruce Power Holding Corporation (SPRU) since IPO date, it would be worth $37.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.2, while $1000 invested 1 year ago would be worth $1,457.29. This corresponds to total returns of -96.3%, -95.48%, 45.73%, respectively, with annualized returns of -38.62%, -46.15%, 45.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPRU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.89	2.9	2.9	2.97	2.79	42,977
June 01, 2026	2.85	2.9	2.9	2.97	2.75	44,825
May 29, 2026	2.84	2.88	2.88	3	2.83	55,971
May 28, 2026	2.86	2.86	2.86	2.91	2.84	45,074
May 27, 2026	2.97	2.88	2.88	3	2.83	79,442
May 26, 2026	2.97	2.92	2.92	3.11	2.92	65,903
May 22, 2026	2.97	3.03	3.03	3.15	2.91	49,623
May 21, 2026	2.88	2.96	2.96	2.99	2.65	25,920
May 20, 2026	2.8	2.84	2.84	2.92	2.79	28,603
May 19, 2026	2.78	2.8	2.8	2.99	2.7	36,086
May 18, 2026	2.83	2.75	2.75	2.88	2.7	74,718
May 15, 2026	3.01	2.84	2.84	3.04	2.74	108,006
May 14, 2026	3.22	3.04	3.04	3.32	3.04	80,624
May 13, 2026	3.05	3.3	3.3	3.52	3.05	62,271
May 12, 2026	3.26	3.11	3.11	3.26	3.03	77,371
May 11, 2026	3.3	3.24	3.24	3.3	3.21	33,583
May 08, 2026	3.46	3.3	3.3	3.6	3.3	35,216
May 07, 2026	3.52	3.48	3.48	3.57	3.38	28,848
May 06, 2026	3.34	3.52	3.52	3.58	3.34	55,275
May 05, 2026	3.27	3.36	3.36	3.43	3.27	36,954
May 04, 2026	3.3	3.27	3.27	3.41	3.27	35,505
May 01, 2026	3.33	3.32	3.32	3.42	3.31	32,302
April 30, 2026	3.34	3.33	3.33	3.44	3.33	26,742
April 29, 2026	3.45	3.36	3.36	3.45	3.27	38,874
April 28, 2026	3.63	3.46	3.46	3.63	3.46	16,163
April 27, 2026	3.57	3.59	3.59	3.64	3.37	66,798
April 24, 2026	3.85	3.57	3.57	3.85	3.43	89,947
April 23, 2026	4.02	3.88	3.88	4.18	3.88	44,620
April 22, 2026	4.12	4.09	4.09	4.25	4.04	15,867
April 21, 2026	4.23	4.06	4.06	4.26	4.05	47,133
April 20, 2026	4.04	4.25	4.25	4.3	4.04	114,803
April 17, 2026	4.12	4.03	4.03	4.2	3.89	43,570
April 16, 2026	4.07	4.11	4.11	4.24	4.07	23,748
April 15, 2026	4.14	4.1	4.1	4.25	4.01	61,508
April 14, 2026	4	4.05	4.05	4.15	4	28,337
April 13, 2026	4.02	4	4	4.15	4	22,725
April 10, 2026	4.08	4.01	4.01	4.23	4	29,273
April 09, 2026	4.07	4	4	4.11	3.93	31,450
April 08, 2026	3.93	4.03	4.03	4.24	3.93	39,606
April 07, 2026	4.16	3.85	3.85	4.23	3.85	24,962
April 06, 2026	4.02	4.13	4.13	4.28	4.02	49,022
April 02, 2026	4.11	4.05	4.05	4.18	4.04	22,320
April 01, 2026	4.16	4.23	4.11	4.3	4.06	26,931
March 31, 2026	3.89	4.1	4.1	4.24	3.78	76,724
March 30, 2026	3.98	4	4	4.1	3.84	65,903
March 27, 2026	3.99	3.98	3.98	4.15	3.81	44,707
March 26, 2026	3.93	4.02	4.02	4.17	3.93	28,532
March 25, 2026	4.2	3.92	3.92	4.41	3.92	43,067
March 24, 2026	4.24	4.12	4.12	4.37	4.09	32,847
March 23, 2026	4.43	4.18	4.18	4.59	3.96	71,179
March 20, 2026	4	4.42	4.42	4.42	4	144,235
March 19, 2026	3.62	3.91	3.91	3.99	3.57	52,660
March 18, 2026	3.81	3.65	3.65	3.82	3.57	37,102
March 17, 2026	3.92	3.74	3.74	3.92	3.72	18,897
March 16, 2026	4.12	3.86	3.86	4.14	3.66	64,705
March 13, 2026	4.3	4.09	4.09	4.39	4.09	37,264
March 12, 2026	4.28	4.2	4.2	4.28	4.19	37,783
March 11, 2026	4.09	4.15	4.15	4.34	4.09	36,717
March 10, 2026	3.67	4.14	4.14	4.24	3.54	69,504
March 09, 2026	3.36	3.63	3.63	3.69	3.36	61,887