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 $30.64 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $44.25, while $1000 invested 1 year ago would be worth $1,411.76. This corresponds to total returns of -96.94%, -95.58%, 41.18%, respectively, with annualized returns of -39.82%, -46.38%, 41.18%.

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
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
July 06, 2026	2.43	2.47	2.47	2.53	2.42	50,276
July 02, 2026	2.59	2.46	2.46	2.6	2.44	35,773
July 01, 2026	2.86	2.56	2.56	2.86	2.55	43,577
June 30, 2026	2.63	2.58	2.58	2.66	2.58	19,392
June 29, 2026	2.68	2.64	2.64	2.7	2.58	20,916
June 26, 2026	2.55	2.68	2.68	2.68	2.55	34,413
June 25, 2026	2.61	2.57	2.57	2.68	2.55	29,419
June 24, 2026	2.69	2.65	2.65	2.71	2.65	26,701
June 23, 2026	2.75	2.72	2.72	2.77	2.7	18,081
June 22, 2026	2.9	2.78	2.78	2.95	2.75	28,993
June 18, 2026	2.89	2.9	2.9	2.97	2.88	38,658
June 17, 2026	2.83	2.9	2.9	2.96	2.73	75,489
June 16, 2026	2.84	2.8	2.8	2.91	2.8	35,829
June 15, 2026	2.82	2.85	2.85	2.95	2.82	62,456
June 12, 2026	2.86	2.84	2.84	2.92	2.8	59,704
June 11, 2026	2.99	2.88	2.88	3.01	2.86	45,327
June 10, 2026	3	2.95	2.95	3.1	2.93	76,022
June 09, 2026	2.78	3	3	3.09	2.78	66,702
June 08, 2026	2.62	2.8	2.8	2.83	2.53	76,468
June 05, 2026	2.81	2.59	2.59	2.81	2.58	0
June 04, 2026	2.83	2.85	2.85	2.99	2.83	24,659
June 03, 2026	2.92	2.82	2.82	2.93	2.81	33,374
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