Spruce Power Holding CorporationSPRUNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.65 | $5.80 | $5.34 | $5.39 | 58,808 |
| 2/2/2026 | $5.68 | $6.07 | $5.52 | $5.70 | 86,552 |
| 1/30/2026 | $6.01 | $6.20 | $5.56 | $5.68 | 103,944 |
| 1/29/2026 | $6.37 | $6.75 | $6.02 | $6.12 | 142,943 |
| 1/28/2026 | $5.93 | $6.60 | $5.81 | $6.46 | 134,800 |
| 1/27/2026 | $5.51 | $5.99 | $5.41 | $5.84 | 76,444 |
| 1/26/2026 | $5.85 | $5.85 | $5.41 | $5.53 | 92,400 |
| 1/23/2026 | $6.33 | $6.33 | $5.58 | $5.77 | 138,327 |
| 1/22/2026 | $6.06 | $6.60 | $6.00 | $6.36 | 152,100 |
| 1/21/2026 | $6.07 | $6.75 | $5.89 | $5.97 | 202,712 |
| 1/20/2026 | $5.41 | $6.40 | $5.38 | $6.00 | 269,423 |
| 1/16/2026 | $5.31 | $5.86 | $5.12 | $5.61 | 194,730 |
| 1/15/2026 | $5.30 | $5.35 | $5.10 | $5.12 | 57,811 |
| 1/14/2026 | $5.10 | $5.25 | $5.07 | $5.12 | 53,000 |
| 1/13/2026 | $5.05 | $5.33 | $5.05 | $5.10 | 73,636 |
| 1/12/2026 | $5.01 | $5.11 | $4.96 | $5.05 | 65,067 |
| 1/9/2026 | $5.20 | $5.29 | $5.06 | $5.06 | 38,251 |
| 1/8/2026 | $5.21 | $5.39 | $5.13 | $5.20 | 53,780 |
| 1/7/2026 | $5.08 | $5.32 | $5.07 | $5.11 | 51,001 |
| 1/6/2026 | $5.40 | $5.52 | $5.07 | $5.08 | 46,900 |
| 1/5/2026 | $5.30 | $5.50 | $5.10 | $5.34 | 41,981 |
| 1/2/2026 | $5.13 | $5.44 | $4.80 | $5.30 | 43,253 |
| 12/31/2025 | $5.05 | $5.18 | $5.00 | $5.09 | 71,563 |
| 12/30/2025 | $5.04 | $5.27 | $5.04 | $5.09 | 92,446 |
| 12/29/2025 | $5.02 | $5.20 | $4.87 | $5.03 | 88,830 |
| 12/26/2025 | $5.25 | $5.25 | $5.01 | $5.11 | 24,448 |
| 12/24/2025 | $5.22 | $5.27 | $5.00 | $5.27 | 46,406 |
| 12/23/2025 | $5.12 | $5.18 | $5.04 | $5.15 | 73,085 |
| 12/22/2025 | $5.06 | $5.30 | $4.97 | $5.13 | 48,222 |
| 12/19/2025 | $5.07 | $5.24 | $4.98 | $5.08 | 54,466 |
| 12/18/2025 | $5.00 | $5.17 | $4.90 | $5.08 | 59,522 |
| 12/17/2025 | $5.09 | $5.11 | $4.83 | $4.96 | 110,600 |
| 12/16/2025 | $5.03 | $5.19 | $5.02 | $5.09 | 60,000 |
| 12/15/2025 | $5.33 | $5.49 | $4.98 | $5.08 | 146,229 |
| 12/12/2025 | $5.18 | $5.49 | $5.17 | $5.33 | 71,819 |
| 12/11/2025 | $5.49 | $5.49 | $5.08 | $5.19 | 68,482 |
| 12/10/2025 | $5.28 | $5.66 | $5.19 | $5.52 | 113,374 |
| 12/9/2025 | $5.27 | $5.27 | $5.02 | $5.18 | 110,402 |
| 12/8/2025 | $5.49 | $6.10 | $5.05 | $5.19 | 393,800 |
| 12/5/2025 | $5.16 | $5.32 | $5.10 | $5.30 | 89,636 |
| 12/4/2025 | $5.10 | $5.29 | $5.05 | $5.09 | 38,077 |
| 12/3/2025 | $5.15 | $5.38 | $5.04 | $5.14 | 87,419 |
| 12/2/2025 | $5.30 | $5.35 | $4.89 | $5.12 | 163,449 |
| 12/1/2025 | $4.96 | $5.70 | $4.96 | $5.36 | 231,673 |
| 11/28/2025 | $4.96 | $5.10 | $4.87 | $4.97 | 77,600 |
| 11/26/2025 | $5.12 | $5.14 | $4.76 | $5.00 | 152,379 |
| 11/25/2025 | $4.58 | $5.10 | $4.46 | $5.07 | 276,930 |
| 11/24/2025 | $5.11 | $5.30 | $3.87 | $4.46 | 701,201 |
| 11/21/2025 | $4.94 | $5.24 | $4.90 | $5.14 | 256,681 |
| 11/20/2025 | $4.49 | $5.18 | $4.49 | $5.04 | 346,700 |
| 11/19/2025 | $6.00 | $6.09 | $4.21 | $4.36 | 1.07M |
| 11/18/2025 | $5.13 | $6.11 | $5.11 | $5.98 | 804,400 |
| 11/17/2025 | $5.25 | $5.75 | $5.00 | $5.11 | 567,900 |
| 11/14/2025 | $5.01 | $5.30 | $4.85 | $5.19 | 786,512 |
| 11/13/2025 | $4.56 | $5.77 | $4.51 | $5.15 | 2.52M |
| 11/12/2025 | $3.18 | $4.98 | $3.15 | $4.72 | 8.04M |
| 11/11/2025 | $3.00 | $3.15 | $2.97 | $3.05 | 1.09M |
| 11/10/2025 | $2.78 | $3.17 | $2.74 | $3.00 | 334,043 |
| 11/7/2025 | $2.60 | $2.74 | $2.46 | $2.72 | 461,088 |
| 11/6/2025 | $2.63 | $2.73 | $2.61 | $2.63 | 279,156 |
| 11/5/2025 | $2.66 | $2.71 | $2.61 | $2.66 | 31,800 |