Spruce Power Holding Corporation
SPRUNYSEEnergy● Active
$2.80
+$0.21(+8.11%)
Market Cap$51434040
P/E Ratio—
52W High$6.75
52W Low$1.13
Spruce Power Holding Corporation（SPRU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spru · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$76.56
Jun 9, 2021
-96.3% from here
5-Year Low5Y
$1.13
Aug 7, 2025
+147.8% from low
IPO Priceadj.
$78.32
Sep 3, 2019
-96.4% since IPO
1 Year Ago
$1.90
Jun 9, 2025
+47.4% in 1Y
5 Years Ago
$73.52
Jun 8, 2021
-96.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPRU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.62 | $2.71 | $2.55 | $2.69 | $2.69 | 40K | +2.67% |
| Jun 5, 2026 | $2.81 | $2.81 | $2.58 | $2.59 | $2.59 | 83K | -7.83% |
| Jun 4, 2026 | $2.83 | $2.99 | $2.83 | $2.85 | $2.85 | 25K | +0.71% |
| Jun 3, 2026 | $2.92 | $2.93 | $2.81 | $2.82 | $2.82 | 34K | -3.42% |
| Jun 2, 2026 | $2.89 | $2.97 | $2.79 | $2.90 | $2.90 | 43K | +0.35% |
| Jun 1, 2026 | $2.85 | $2.97 | $2.75 | $2.90 | $2.90 | 45K | +1.75% |
| May 29, 2026 | $2.84 | $3.00 | $2.83 | $2.88 | $2.88 | 56K | +1.41% |
| May 28, 2026 | $2.86 | $2.91 | $2.84 | $2.86 | $2.86 | 45K | +0.00% |
| May 27, 2026 | $2.97 | $3.00 | $2.83 | $2.88 | $2.88 | 79K | -3.03% |
| May 26, 2026 | $2.97 | $3.11 | $2.92 | $2.92 | $2.92 | 66K | -1.68% |
| May 22, 2026 | $2.97 | $3.15 | $2.91 | $3.03 | $3.03 | 50K | +2.02% |
| May 21, 2026 | $2.88 | $2.99 | $2.65 | $2.96 | $2.96 | 26K | +2.78% |
| May 20, 2026 | $2.80 | $2.92 | $2.79 | $2.84 | $2.84 | 33K | +1.43% |
| May 19, 2026 | $2.78 | $2.99 | $2.70 | $2.80 | $2.80 | 36K | +0.72% |
| May 18, 2026 | $2.83 | $2.88 | $2.70 | $2.75 | $2.75 | 75K | -2.83% |
| May 15, 2026 | $3.01 | $3.04 | $2.74 | $2.84 | $2.84 | 109K | -5.65% |
| May 14, 2026 | $3.22 | $3.32 | $3.04 | $3.04 | $3.04 | 81K | -5.59% |
| May 13, 2026 | $3.05 | $3.52 | $3.05 | $3.30 | $3.30 | 65K | +8.20% |
| May 12, 2026 | $3.26 | $3.30 | $3.03 | $3.11 | $3.11 | 77K | -4.60% |
| May 11, 2026 | $3.30 | $3.30 | $3.21 | $3.24 | $3.24 | 34K | -1.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPRU
Jan 1 → Dec 31 · 6 years2026-47.6%$5.13 → $2.69
-47.6%
2025+72.0%$2.96 → $5.09
+72.0%
2024-31.3%$4.32 → $2.97
-31.3%
2023-37.9%$7.12 → $4.42
-37.9%
2022-73.0%$27.20 → $7.35
-73.0%
2021-64.9%$75.49 → $26.48
-64.9%
Best Year2025 · +72.0%
Worst Year2022 · -73.0%
Positive Years1 / 6
Avg Annual Return-30.4%
6Y Total Return-96.4%
6Y CAGR~-42.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in SPRU?
If you invested $1,000 in SPRU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36
Total Return-96.4%
CAGR~-37.9% / yr
Profit$-964
Based on Sep 3, 2019 · $78.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spruce Power Holding Corporation（SPRU）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPRU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPRU 历史股价FMP 日线复权 OHLCV