Spruce Power Stock Price History
NYSE: SPRUUtilitiesElectric Utilities: CentralUSD
1.560.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPRU price history at a glance
The price history for Spruce Power (SPRU) on this page begins on September 2, 2019, when the stock closed at $78.80; it most recently closed at $1.56 on October 5, 2026. The highest price in this record is $280.00, reached on December 21, 2020; the latest close is 99.4% below that peak. Across the 6 complete calendar years in the table, SPRU finished higher in 2 and lower in 4. Its best year was 2020 (+135.4%) and its worst was 2021 (-86.1%).
Over roughly 7 years the share price changed -98.0%, a -42.5% compound annual price return (excluding dividends). In the last 12 months alone, SPRU has lost 48.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $280.00
- Date of high
- Dec 21, 2020
- Low since 2019
- $1.13
- Date of low
- Aug 4, 2025
- 52-week high
- $6.75
- 52-week low
- $1.47
- IPO year
- 2019
- Last close
- $1.56
SPRU returns
1 week
-1.27%
1 month
-8.77%
3 months
-35.00%
6 months
-61.10%
Year to date
-69.35%
1 year
-48.34%
3 years
-66.74%
5 years
-96.45%
SPRU price return, excluding dividends.
SPRU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.56 | -70.57% |
| 2025 | 5.30 | +69.87% |
| 2024 | 3.12 | -29.41% |
| 2023 | 4.42 | -39.88% |
| 2022 | 7.35 | -72.24% |
| 2021 | 26.48 | -86.05% |
| 2020 | 189.84 | +135.42% |
| 2019* | 80.64 | +2.34% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SPRU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.55 | 1.64 | 1.53 | 1.56 | 0.00% | |
| 1.60 | 1.60 | 1.53 | 1.56 | -3.70% | |
| 1.58 | 1.66 | 1.55 | 1.62 | +0.62% | |
| 1.56 | 1.63 | 1.56 | 1.61 | +3.21% | |
| 1.56 | 1.61 | 1.48 | 1.56 | -1.27% | |
| 1.57 | 1.62 | 1.53 | 1.58 | 0.00% | |
| 1.71 | 1.72 | 1.57 | 1.58 | -7.60% | |
| 1.77 | 1.81 | 1.71 | 1.71 | -4.47% | |
| 1.82 | 1.83 | 1.78 | 1.79 | -1.10% | |
| 1.94 | 1.94 | 1.78 | 1.81 | -6.70% | |
| 1.96 | 1.96 | 1.83 | 1.94 | -3.00% | |
| 2.01 | 2.10 | 1.93 | 2.00 | +4.17% | |
| 1.97 | 1.98 | 1.86 | 1.92 | -4.48% | |
| 2.10 | 2.12 | 1.96 | 2.01 | -1.47% | |
| 2.28 | 2.35 | 2.00 | 2.04 | +6.81% | |
| 1.75 | 2.00 | 1.75 | 1.91 | +17.18% | |
| 1.66 | 1.74 | 1.63 | 1.63 | 0.00% | |
| 1.79 | 1.97 | 1.63 | 1.63 | -1.21% | |
| 1.53 | 1.68 | 1.47 | 1.65 | +7.84% | |
| 1.63 | 1.63 | 1.51 | 1.53 | -6.71% | |
| 1.70 | 1.74 | 1.63 | 1.64 | -3.53% | |
| 1.71 | 1.74 | 1.68 | 1.70 | -0.58% | |
| 1.78 | 1.79 | 1.71 | 1.71 | -3.93% | |
| 1.77 | 1.90 | 1.76 | 1.78 | 0.00% | |
| 1.77 | 1.83 | 1.76 | 1.78 | +0.56% | |
| 1.75 | 1.81 | 1.75 | 1.77 | +1.72% | |
| 1.78 | 1.83 | 1.74 | 1.74 | -2.25% | |
| 1.86 | 1.87 | 1.78 | 1.78 | -4.30% | |
| 1.86 | 1.87 | 1.83 | 1.86 | -0.53% | |
| 1.88 | 1.92 | 1.85 | 1.87 | -0.53% | |
| 2.05 | 2.05 | 1.87 | 1.88 | -6.00% | |
| 2.14 | 2.16 | 2.00 | 2.00 | -6.54% | |
| 1.94 | 2.22 | 1.94 | 2.14 | +11.46% | |
| 1.96 | 1.96 | 1.90 | 1.92 | -1.54% | |
| 1.86 | 1.96 | 1.86 | 1.95 | +4.84% | |
| 1.82 | 1.93 | 1.82 | 1.86 | +1.09% | |
| 1.95 | 1.95 | 1.82 | 1.84 | -2.65% | |
| 1.88 | 1.94 | 1.86 | 1.89 | -0.53% | |
| 1.79 | 1.99 | 1.79 | 1.90 | +3.26% | |
| 1.92 | 1.99 | 1.82 | 1.84 | +0.55% | |
| 2.10 | 2.18 | 1.68 | 1.83 | -13.68% | |
| 2.14 | 2.19 | 1.95 | 2.12 | +1.44% | |
| 2.22 | 2.33 | 2.07 | 2.09 | -5.86% | |
| 2.17 | 2.26 | 2.16 | 2.22 | +2.30% | |
| 2.33 | 2.33 | 2.17 | 2.17 | -5.65% | |
| 2.35 | 2.35 | 2.27 | 2.30 | -3.77% | |
| 2.40 | 2.47 | 2.31 | 2.39 | +1.70% | |
| 2.17 | 2.39 | 2.15 | 2.35 | +10.85% | |
| 1.99 | 2.20 | 1.95 | 2.12 | +8.72% | |
| 1.95 | 2.00 | 1.91 | 1.95 | 0.00% | |
| 1.98 | 2.02 | 1.94 | 1.95 | -2.01% | |
| 2.13 | 2.13 | 1.94 | 1.99 | -5.24% | |
| 2.18 | 2.18 | 2.06 | 2.10 | -1.41% | |
| 2.17 | 2.18 | 2.05 | 2.13 | -1.84% | |
| 2.24 | 2.37 | 2.15 | 2.17 | -3.13% | |
| 2.23 | 2.30 | 2.19 | 2.24 | -1.75% | |
| 2.33 | 2.33 | 2.25 | 2.28 | -0.44% | |
| 2.28 | 2.37 | 2.24 | 2.29 | +0.88% | |
| 2.41 | 2.41 | 2.25 | 2.27 | -5.42% | |
| 2.30 | 2.44 | 2.27 | 2.40 | +3.90% | |
| 2.36 | 2.36 | 2.30 | 2.31 | -2.12% | |
| 2.42 | 2.43 | 2.36 | 2.36 | -0.84% | |
| 2.38 | 2.44 | 2.33 | 2.38 | +2.15% | |
| 2.40 | 2.41 | 2.33 | 2.33 | -2.92% | |
| 2.39 | 2.43 | 2.35 | 2.40 | 0.00% | |
| 2.39 | 2.44 | 2.33 | 2.40 | +1.27% | |
| 2.44 | 2.44 | 2.32 | 2.37 | -1.66% | |
| 2.46 | 2.50 | 2.34 | 2.41 | -2.43% | |
| 2.43 | 2.53 | 2.42 | 2.47 | +0.41% | |
| 2.59 | 2.60 | 2.45 | 2.46 | -3.91% | |
| 2.86 | 2.86 | 2.55 | 2.56 | -0.78% | |
| 2.63 | 2.66 | 2.58 | 2.58 | -2.27% | |
| 2.68 | 2.70 | 2.58 | 2.64 | -1.49% | |
| 2.55 | 2.68 | 2.55 | 2.68 | +4.28% | |
| 2.61 | 2.68 | 2.55 | 2.57 | -3.02% | |
| 2.71 | 2.73 | 2.65 | 2.65 | -2.57% | |
| 2.75 | 2.77 | 2.70 | 2.72 | -2.16% | |
| 2.90 | 2.95 | 2.75 | 2.78 | -4.14% | |
| 2.89 | 2.97 | 2.88 | 2.90 | 0.00% | |
| 2.83 | 2.96 | 2.73 | 2.90 | +3.57% | |
| 2.84 | 2.91 | 2.80 | 2.80 | -1.75% | |
| 2.82 | 2.95 | 2.82 | 2.85 | +0.35% | |
| 2.86 | 2.92 | 2.80 | 2.84 | -1.39% | |
| 2.99 | 3.01 | 2.86 | 2.88 | -2.37% | |
| 3.00 | 3.10 | 2.93 | 2.95 | -1.67% | |
| 2.78 | 3.09 | 2.78 | 3.00 | +7.14% | |
| 2.62 | 2.83 | 2.53 | 2.80 | +8.11% | |
| 2.81 | 2.81 | 2.58 | 2.59 | -9.12% | |
| 2.83 | 2.99 | 2.83 | 2.85 | +1.06% | |
| 2.92 | 2.93 | 2.81 | 2.82 | -2.76% | |
| 2.89 | 2.97 | 2.79 | 2.90 | 0.00% | |
| 2.85 | 2.97 | 2.75 | 2.90 | +0.69% | |
| 2.84 | 3.00 | 2.83 | 2.88 | +0.70% | |
| 2.86 | 2.91 | 2.84 | 2.86 | -0.69% | |
| 2.97 | 3.00 | 2.83 | 2.88 | -1.37% | |
| 2.97 | 3.11 | 2.92 | 2.92 | -3.63% | |
| 2.97 | 3.15 | 2.91 | 3.03 | +2.36% | |
| 2.88 | 2.99 | 2.65 | 2.96 | +4.23% | |
| 2.80 | 2.92 | 2.79 | 2.84 | +1.43% | |
| 2.78 | 2.99 | 2.70 | 2.80 | +1.82% | |
| 2.83 | 2.88 | 2.70 | 2.75 | -3.17% | |
| 3.01 | 3.04 | 2.74 | 2.84 | -6.58% | |
| 3.22 | 3.32 | 3.04 | 3.04 | -7.88% | |
| 3.05 | 3.52 | 3.05 | 3.30 | +6.11% | |
| 3.26 | 3.30 | 3.03 | 3.11 | -4.01% | |
| 3.30 | 3.30 | 3.21 | 3.24 | -1.82% | |
| 3.46 | 3.60 | 3.30 | 3.30 | -5.17% | |
| 3.52 | 3.57 | 3.38 | 3.48 | -1.14% | |
| 3.34 | 3.58 | 3.34 | 3.52 | +4.76% | |
| 3.27 | 3.43 | 3.27 | 3.36 | +2.75% | |
| 3.30 | 3.41 | 3.27 | 3.27 | -1.51% | |
| 3.33 | 3.42 | 3.31 | 3.32 | -0.30% | |
| 3.34 | 3.44 | 3.33 | 3.33 | -0.89% | |
| 3.45 | 3.45 | 3.27 | 3.36 | -2.89% | |
| 3.63 | 3.63 | 3.46 | 3.46 | -3.62% | |
| 3.57 | 3.64 | 3.37 | 3.59 | +0.56% | |
| 3.85 | 3.85 | 3.43 | 3.57 | -7.99% | |
| 4.02 | 4.18 | 3.86 | 3.88 | -5.13% | |
| 4.12 | 4.25 | 4.04 | 4.09 | +0.74% | |
| 4.23 | 4.26 | 4.05 | 4.06 | -4.47% | |
| 4.04 | 4.30 | 4.04 | 4.25 | +5.46% | |
| 4.12 | 4.20 | 3.89 | 4.03 | -1.95% | |
| 4.07 | 4.24 | 4.07 | 4.11 | +0.24% | |
| 4.14 | 4.25 | 4.01 | 4.10 | +1.23% | |
| 4.00 | 4.15 | 4.00 | 4.05 | +1.25% | |
| 4.02 | 4.15 | 4.00 | 4.00 | -0.25% | |
| 4.08 | 4.23 | 4.00 | 4.01 | +0.25% | |
| 4.07 | 4.11 | 3.93 | 4.00 | -0.74% | |
| 3.93 | 4.24 | 3.93 | 4.03 | +4.68% | |
| 4.16 | 4.23 | 3.85 | 3.85 | -6.78% | |
| 4.02 | 4.28 | 4.02 | 4.13 | +1.98% | |
| 4.11 | 4.18 | 4.04 | 4.05 | -1.46% | |
| 4.16 | 4.30 | 4.06 | 4.11 | +0.24% | |
| 3.89 | 4.24 | 3.78 | 4.10 | +2.50% | |
| 3.98 | 4.10 | 3.84 | 4.00 | +0.50% | |
| 3.99 | 4.15 | 3.81 | 3.98 | -1.00% | |
| 3.93 | 4.17 | 3.92 | 4.02 | +2.55% | |
| 4.20 | 4.41 | 3.92 | 3.92 | -4.85% | |
| 4.24 | 4.37 | 4.09 | 4.12 | -1.44% | |
| 4.43 | 4.59 | 3.96 | 4.18 | -5.43% | |
| 4.00 | 4.42 | 4.00 | 4.42 | +13.04% | |
| 3.62 | 3.99 | 3.57 | 3.91 | +7.12% | |
| 3.81 | 3.82 | 3.57 | 3.65 | -2.41% | |
| 3.92 | 3.92 | 3.72 | 3.74 | -3.11% | |
| 4.12 | 4.14 | 3.66 | 3.86 | -5.62% | |
| 4.30 | 4.39 | 4.09 | 4.09 | -2.62% | |
| 4.28 | 4.28 | 4.19 | 4.20 | +1.20% | |
| 4.09 | 4.34 | 4.09 | 4.15 | +0.24% | |
| 3.67 | 4.24 | 3.54 | 4.14 | +14.05% | |
| 3.36 | 3.69 | 3.36 | 3.63 | +4.91% | |
| 3.60 | 3.68 | 3.45 | 3.46 | -2.81% | |
| 3.78 | 3.79 | 3.56 | 3.56 | -4.81% | |
| 3.72 | 3.99 | 3.72 | 3.74 | +0.81% | |
| 3.82 | 3.82 | 3.60 | 3.71 | -3.64% | |
| 3.90 | 4.08 | 3.81 | 3.85 | -4.47% | |
| 3.94 | 4.08 | 3.90 | 4.03 | -0.25% | |
| 4.09 | 4.21 | 3.90 | 4.04 | -1.94% | |
| 4.19 | 4.28 | 4.10 | 4.12 | -2.60% | |
| 4.16 | 4.41 | 4.06 | 4.23 | +1.68% | |
| 4.20 | 4.30 | 4.12 | 4.16 | -0.24% | |
| 4.22 | 4.33 | 4.05 | 4.17 | -1.18% | |
| 4.26 | 4.41 | 4.21 | 4.22 | -2.09% | |
| 4.39 | 4.60 | 4.27 | 4.31 | -1.82% | |
| 4.42 | 4.63 | 4.23 | 4.39 | -0.68% | |
| 3.97 | 4.66 | 3.97 | 4.42 | +10.22% | |
| 4.26 | 4.26 | 4.00 | 4.01 | -2.67% | |
| 4.54 | 4.64 | 4.12 | 4.12 | -8.44% | |
| 4.70 | 4.87 | 4.50 | 4.50 | -3.85% | |
| 4.91 | 4.97 | 4.59 | 4.68 | -4.68% | |
| 4.92 | 5.20 | 4.59 | 4.91 | +2.29% | |
| 5.12 | 5.31 | 4.80 | 4.80 | -7.16% | |
| 5.41 | 5.43 | 4.90 | 5.17 | -4.08% | |
| 5.65 | 5.80 | 5.34 | 5.39 | -5.44% | |
| 5.68 | 6.07 | 5.52 | 5.70 | +0.35% | |
| 6.01 | 6.20 | 5.56 | 5.68 | -7.19% | |
| 6.37 | 6.75 | 6.02 | 6.12 | -5.26% | |
| 5.93 | 6.60 | 5.81 | 6.46 | +10.62% | |
| 5.51 | 5.99 | 5.41 | 5.84 | +5.61% | |
| 5.85 | 5.85 | 5.41 | 5.53 | -4.16% | |
| 6.33 | 6.33 | 5.58 | 5.77 | -9.28% | |
| 6.06 | 6.60 | 6.00 | 6.36 | +6.53% | |
| 6.07 | 6.75 | 5.89 | 5.97 | -0.50% | |
| 5.41 | 6.40 | 5.38 | 6.00 | +6.95% | |
| 5.31 | 5.86 | 5.12 | 5.61 | +9.57% | |
| 5.30 | 5.35 | 5.10 | 5.12 | 0.00% | |
| 5.10 | 5.25 | 5.07 | 5.12 | +0.39% | |
| 5.05 | 5.33 | 5.05 | 5.10 | +0.99% | |
| 5.01 | 5.11 | 4.96 | 5.05 | -0.20% | |
| 5.20 | 5.29 | 5.06 | 5.06 | -2.69% | |
| 5.21 | 5.39 | 5.13 | 5.20 | +1.76% | |
| 5.08 | 5.32 | 5.07 | 5.11 | +0.59% | |
| 5.40 | 5.52 | 5.07 | 5.08 | -4.87% | |
| 5.30 | 5.50 | 5.10 | 5.34 | +0.75% | |
| 5.13 | 5.44 | 4.80 | 5.30 | +4.13% | |
| 5.05 | 5.18 | 5.00 | 5.09 | 0.00% | |
| 5.04 | 5.27 | 5.04 | 5.09 | +1.19% | |
| 5.02 | 5.20 | 4.87 | 5.03 | -1.57% | |
| 5.25 | 5.25 | 5.01 | 5.11 | -3.04% | |
| 5.22 | 5.27 | 5.00 | 5.27 | +2.33% | |
| 5.12 | 5.18 | 5.04 | 5.15 | +0.39% | |
| 5.06 | 5.30 | 4.97 | 5.13 | +0.98% | |
| 5.07 | 5.24 | 4.98 | 5.08 | 0.00% | |
| 5.00 | 5.17 | 4.90 | 5.08 | +2.42% | |
| 5.09 | 5.11 | 4.83 | 4.96 | -2.55% | |
| 5.03 | 5.19 | 5.02 | 5.09 | +0.20% | |
| 5.33 | 5.49 | 4.98 | 5.08 | -4.69% | |
| 5.18 | 5.49 | 5.17 | 5.33 | +2.70% | |
| 5.49 | 5.49 | 5.08 | 5.19 | -5.98% | |
| 5.28 | 5.66 | 5.19 | 5.52 | +6.56% | |
| 5.27 | 5.27 | 5.02 | 5.18 | -0.19% | |
| 5.49 | 6.10 | 5.05 | 5.19 | -2.08% | |
| 5.16 | 5.32 | 5.10 | 5.30 | +4.13% | |
| 5.10 | 5.29 | 5.05 | 5.09 | -0.97% | |
| 5.15 | 5.38 | 5.04 | 5.14 | +0.39% | |
| 5.30 | 5.35 | 4.89 | 5.12 | -4.48% | |
| 4.96 | 5.70 | 4.96 | 5.36 | +7.85% | |
| 4.96 | 5.10 | 4.87 | 4.97 | -0.60% | |
| 5.12 | 5.14 | 4.76 | 5.00 | -1.38% | |
| 4.58 | 5.10 | 4.46 | 5.07 | +13.68% | |
| 5.11 | 5.30 | 3.87 | 4.46 | -13.23% | |
| 4.94 | 5.24 | 4.90 | 5.14 | +1.98% | |
| 4.49 | 5.18 | 4.49 | 5.04 | +15.60% | |
| 6.00 | 6.09 | 4.21 | 4.36 | -27.09% | |
| 5.13 | 6.11 | 5.11 | 5.98 | +17.03% | |
| 5.25 | 5.75 | 5.00 | 5.11 | -1.54% | |
| 5.01 | 5.30 | 4.85 | 5.19 | +0.78% | |
| 4.56 | 5.77 | 4.51 | 5.15 | +9.11% | |
| 3.18 | 4.98 | 3.15 | 4.72 | +54.75% | |
| 3.00 | 3.15 | 2.97 | 3.05 | +1.67% | |
| 2.78 | 3.17 | 2.74 | 3.00 | +10.29% | |
| 2.60 | 2.74 | 2.46 | 2.72 | +3.42% | |
| 2.63 | 2.73 | 2.61 | 2.63 | -1.13% | |
| 2.66 | 2.71 | 2.61 | 2.66 | -0.37% | |
| 2.73 | 2.79 | 2.65 | 2.67 | -4.30% | |
| 2.79 | 2.83 | 2.71 | 2.79 | -0.36% | |
| 2.90 | 2.93 | 2.77 | 2.80 | -3.45% | |
| 2.86 | 2.96 | 2.86 | 2.90 | -0.34% | |
| 3.03 | 3.23 | 2.80 | 2.91 | -3.00% | |
| 2.84 | 3.02 | 2.71 | 3.00 | +9.89% | |
| 2.59 | 2.79 | 2.57 | 2.73 | +4.60% | |
| 2.77 | 2.80 | 2.61 | 2.61 | -4.04% | |
| 2.66 | 2.78 | 2.66 | 2.72 | +0.37% | |
| 2.93 | 2.98 | 2.62 | 2.71 | -9.06% | |
| 2.90 | 3.02 | 2.85 | 2.98 | +2.76% | |
| 2.69 | 2.98 | 2.67 | 2.90 | +3.57% | |
| 2.73 | 2.90 | 2.70 | 2.80 | +2.56% | |
| 2.96 | 2.97 | 2.65 | 2.73 | -7.77% | |
| 3.02 | 3.05 | 2.86 | 2.96 | -2.31% | |
| 2.99 | 3.09 | 2.90 | 3.03 | 0.00% | |
| 3.11 | 3.15 | 3.00 | 3.03 | +0.33% | |
| 3.26 | 3.41 | 3.02 | 3.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPRU chart for longer ranges.