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 $19.41 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.8, while $1000 invested 1 year ago would be worth $322.03. This corresponds to total returns of -98.06%, -96.52%, -67.8%, respectively, with annualized returns of -42.17%, -48.89%, -67.8%.

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
November 11, 2026	1.48	1.52	1.52	1.57	1.48	35,999
November 10, 2026	1.47	1.44	1.44	1.52	1.44	43,570
November 09, 2026	1.6	1.51	1.51	1.67	1.49	119,850
November 06, 2026	1.27	1.63	1.63	1.63	1.27	266,196
November 05, 2026	1.41	1.27	1.27	1.41	1.22	282,234
November 04, 2026	1.5	1.39	1.39	1.51	1.39	354,266
November 03, 2026	1.34	1.37	1.37	1.37	1.3	40,395
November 02, 2026	1.33	1.32	1.32	1.37	1.27	57,419
October 30, 2026	1.31	1.3	1.3	1.34	1.3	43,651
October 29, 2026	1.31	1.32	1.32	1.35	1.3	22,851
October 28, 2026	1.34	1.34	1.34	1.37	1.33	19,959
October 27, 2026	1.31	1.36	1.36	1.38	1.31	20,096
October 26, 2026	1.34	1.32	1.32	1.34	1.32	25,566
October 23, 2026	1.3	1.33	1.33	1.35	1.3	17,971
October 22, 2026	1.33	1.33	1.33	1.36	1.29	66,328
October 21, 2026	1.33	1.33	1.33	1.36	1.31	44,523
October 20, 2026	1.35	1.35	1.35	1.38	1.3	46,660
October 19, 2026	1.33	1.35	1.35	1.39	1.32	36,820
October 16, 2026	1.45	1.31	1.31	1.46	1.31	241,945
October 15, 2026	1.44	1.46	1.46	1.48	1.44	24,694
October 14, 2026	1.47	1.47	1.47	1.48	1.47	29,486
October 13, 2026	1.5	1.5	1.5	1.51	1.48	53,326
October 12, 2026	1.54	1.52	1.52	1.55	1.52	25,761
October 09, 2026	1.57	1.56	1.56	1.64	1.56	35,302
October 08, 2026	1.6	1.56	1.56	1.6	1.53	100,650
October 07, 2026	1.58	1.62	1.62	1.68	1.55	74,746
October 06, 2026	1.56	1.61	1.61	1.63	1.56	30,588
October 05, 2026	1.56	1.56	1.56	1.61	1.48	58,803
October 02, 2026	1.54	1.58	1.58	1.58	1.53	86,419
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