Spruce Power Holding Corporation (SPRU) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
SPRU Historical Performance
Short-Term Returns
SPRU Stock Price Trajectory (2019–2026)
As of May 8, 2026, Spruce Power Holding Corporation (SPRU) trades at $3.48, representing a +97.7% return over the past year. The stock has delivered a -93.0% total return over five years (-41.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $280.00 on December 24, 2020. From this peak, SPRU has corrected -98.8%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers RUN (+86.7% 1Y), SHLS (+66.5% 1Y), and SEDG (+161.4% 1Y), SPRU has underperformed the peer group average. Compare SPRU vs RUN →
SPRU Historical Price Data (2025–2026)
Showing 30 of 1,680 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.52 | 3.52 | 3.38 | 3.48 | 31K | -1.14% |
| 2026-05-06 | 3.34 | 3.58 | 3.34 | 3.52 | 55K | +4.76% |
| 2026-05-05 | 3.27 | 3.43 | 3.27 | 3.36 | 37K | +2.75% |
| 2026-05-04 | 3.30 | 3.41 | 3.27 | 3.27 | 35K | -1.51% |
| 2026-05-01 | 3.40 | 3.42 | 3.31 | 3.32 | 32K | -0.30% |
| 2026-04-30 | 3.34 | 3.46 | 3.33 | 3.33 | 24K | -0.89% |
| 2026-04-29 | 3.45 | 3.45 | 3.27 | 3.36 | 37K | -2.89% |
| 2026-04-28 | 3.63 | 3.63 | 3.46 | 3.46 | 16K | -3.62% |
| 2026-04-27 | 3.57 | 3.64 | 3.37 | 3.59 | 67K | +0.56% |
| 2026-04-24 | 3.85 | 3.85 | 3.43 | 3.57 | 90K | -7.99% |
| 2026-04-23 | 4.02 | 4.18 | 3.87 | 3.88 | 46K | -5.13% |
| 2026-04-22 | 4.12 | 4.25 | 4.04 | 4.09 | 16K | +0.74% |
| 2026-04-21 | 4.23 | 4.25 | 4.05 | 4.06 | 47K | -4.47% |
| 2026-04-20 | 4.04 | 4.28 | 4.04 | 4.25 | 115K | +5.46% |
| 2026-04-17 | 4.12 | 4.20 | 3.89 | 4.03 | 44K | -1.95% |
| 2026-04-16 | 4.07 | 4.24 | 4.07 | 4.11 | 24K | +0.24% |
| 2026-04-15 | 4.11 | 4.25 | 4.01 | 4.10 | 61K | +1.23% |
| 2026-04-14 | 4.00 | 4.15 | 4.00 | 4.05 | 28K | +1.25% |
| 2026-04-13 | 4.02 | 4.15 | 4.00 | 4.00 | 21K | -0.25% |
| 2026-04-10 | 4.08 | 4.23 | 4.00 | 4.01 | 29K | +0.25% |
| 2026-04-09 | 4.07 | 4.11 | 3.97 | 4.00 | 31K | -0.74% |
| 2026-04-08 | 3.93 | 4.24 | 3.93 | 4.03 | 40K | +4.68% |
| 2026-04-07 | 4.23 | 4.23 | 3.85 | 3.85 | 20K | -6.78% |
| 2026-04-06 | 4.02 | 4.28 | 4.02 | 4.13 | 44K | +1.98% |
| 2026-04-02 | 4.15 | 4.18 | 4.04 | 4.05 | 19K | -4.26% |
| 2026-04-01 | 4.16 | 4.30 | 4.06 | 4.23 | 26K | +3.17% |
| 2026-03-31 | 3.89 | 4.22 | 3.78 | 4.10 | 77K | +2.50% |
| 2026-03-30 | 3.98 | 4.10 | 3.84 | 4.00 | 66K | -0.99% |
| 2026-03-27 | 3.99 | 4.15 | 3.81 | 4.04 | 43K | +0.50% |
| 2026-03-26 | 3.93 | 4.17 | 3.92 | 4.02 | 29K | +2.55% |
See SPRU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPRU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPRU vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonSPRU — Frequently Asked Questions
Quick answers to the most common questions about buying SPRU stock.
How has SPRU stock performed recently?
SPRU returned +97.7% over the past year, beating its 5-year annualized CAGR of -41.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SPRU's all-time high price?
Spruce Power Holding Corporation reached $280.00 on 2020-12-24. The 52-week high is $6.75. Current 1-year return of +97.7% places the stock closer to historical peaks.
Where can I download SPRU historical price data?
This page provides SPRU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.