Spruce Power Holding Corporation (SPRU) NYSE

Currency In USD

SPRU Historical Return

If you invested $1000 in Spruce Power Holding Corporation (SPRU) since IPO date, it would be worth $20.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.59, while $1000 invested 1 year ago would be worth $598.48. This corresponds to total returns of -97.98%, -96.54%, -40.15%, respectively, with annualized returns of -42.36%, -48.99%, -40.15%.

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
October 01, 2026	1.71	1.58	1.58	1.72	1.57	81,783
September 30, 2026	1.77	1.71	1.71	1.81	1.71	69,144
September 29, 2026	1.82	1.79	1.79	1.83	1.78	61,168
September 28, 2026	1.91	1.81	1.81	1.94	1.79	99,190
September 25, 2026	1.96	1.94	1.94	1.96	1.83	104,897
September 24, 2026	2.01	2	2	2.1	1.93	197,041
September 23, 2026	1.97	1.92	1.92	1.98	1.86	160,970
September 22, 2026	2.1	2.01	2.01	2.1	1.96	301,983
September 21, 2026	2.28	2.04	2.04	2.34	2	1.32M
September 18, 2026	1.77	1.91	1.91	2	1.74	494,872
September 17, 2026	1.66	1.63	1.63	1.74	1.63	74,294
September 16, 2026	1.79	1.63	1.63	1.97	1.63	450,098
September 15, 2026	1.53	1.65	1.65	1.68	1.47	192,397
September 11, 2026	1.7	1.64	1.64	1.7	1.63	30,705
September 10, 2026	1.77	1.7	1.7	1.77	1.68	82,549
September 09, 2026	1.78	1.71	1.71	1.79	1.71	52,107
September 08, 2026	1.77	1.78	1.78	1.9	1.76	68,284
September 04, 2026	1.77	1.78	1.78	1.83	1.76	26,194
September 03, 2026	1.75	1.77	1.77	1.81	1.75	22,398
September 02, 2026	1.78	1.74	1.74	1.83	1.74	56,809
September 01, 2026	1.86	1.78	1.78	1.87	1.78	43,383
August 31, 2026	1.84	1.86	1.86	1.88	1.84	28,329
August 28, 2026	1.88	1.87	1.87	1.92	1.85	20,860
August 27, 2026	2.05	1.88	1.88	2.05	1.87	71,463
August 26, 2026	2.14	2	2	2.16	2	63,737
August 25, 2026	1.94	2.14	2.14	2.22	1.94	0
August 24, 2026	1.92	1.92	1.92	1.92	1.9	49,187
August 21, 2026	1.86	1.95	1.95	1.96	1.86	95,032
August 20, 2026	1.82	1.86	1.86	1.93	1.82	44,039
August 19, 2026	1.95	1.84	1.84	1.95	1.82	15,548
August 18, 2026	1.88	1.89	1.89	1.94	1.87	37,934
August 17, 2026	1.79	1.9	1.9	1.99	1.79	166,226
August 14, 2026	1.92	1.84	1.84	1.99	1.82	224,956
August 13, 2026	2.1	1.83	1.83	2.18	1.68	0
August 12, 2026	2.14	2.12	2.12	2.18	1.95	0
August 11, 2026	2.22	2.09	2.09	2.33	2.07	38,610
August 10, 2026	2.17	2.22	2.22	2.26	2.16	14,357
August 07, 2026	2.33	2.17	2.17	2.33	2.17	24,188
August 06, 2026	2.35	2.3	2.3	2.35	2.27	12,045
August 05, 2026	2.4	2.39	2.39	2.47	2.31	54,928
August 04, 2026	2.17	2.35	2.35	2.39	2.15	58,720
August 03, 2026	1.99	2.12	2.12	2.2	1.95	58,510
July 31, 2026	1.95	1.95	1.95	2	1.91	18,038
July 30, 2026	2.02	1.95	1.95	2.02	1.94	41,418
July 29, 2026	2.13	1.99	1.99	2.13	1.94	55,125
July 28, 2026	2.18	2.1	2.1	2.18	2.06	22,164
July 27, 2026	2.17	2.13	2.13	2.18	2.05	52,244
July 23, 2026	2.23	2.24	2.24	2.3	2.19	17,029
July 22, 2026	2.33	2.28	2.28	2.33	2.25	8,935
July 21, 2026	2.3	2.29	2.29	2.37	2.24	23,860
July 20, 2026	2.41	2.27	2.27	2.41	2.25	25,208
July 17, 2026	2.3	2.4	2.4	2.44	2.27	24,491
July 16, 2026	2.36	2.31	2.31	2.36	2.3	13,380
July 15, 2026	2.37	2.36	2.36	2.42	2.36	16,571
July 14, 2026	2.38	2.38	2.38	2.44	2.33	22,443
July 13, 2026	2.4	2.33	2.33	2.41	2.33	16,631
July 10, 2026	2.39	2.4	2.4	2.43	2.35	11,067
July 09, 2026	2.39	2.4	2.4	2.44	2.33	36,030
July 08, 2026	2.44	2.37	2.37	2.44	2.32	19,473
July 07, 2026	2.46	2.41	2.41	2.5	2.34	49,309