Spruce Power Holding Corporation (SPRU) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -13.9%
- 3M
- -37.4%
- YTD
- -54.5%
- 1Y
- +38.5%
- 3Y
- -29.0%
- 5Y
- -48.0%
Loading 10-year price history...
SPRU Historical Performance
SPRU Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +1.5%
- 2020 annual price return
- +138.7%
- 2021 annual price return
- -83.5%
- 2022 annual price return
- -72.7%
- 2023 annual price return
- -45.3%
- 2024 annual price return
- -36.7%
- 2025 annual price return
- +64.7%
- 2026 annual price return
- -24.0%
SPRU Stock Price Trajectory (2019–2026)
As of July 8, 2026, Spruce Power Holding Corporation (SPRU) trades at $2.41, representing a +38.5% return over the past year. The stock has delivered a -96.2% total return over five years (-48.0% 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 -99.1%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers RUN (+9.8% 1Y), SHLS (+59.4% 1Y), and SEDG (+100.3% 1Y), SPRU has underperformed the peer group average. Compare SPRU vs RUN →
SPRU Historical Price Data · from 2019
Rows 1–50 of 1,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.42 | 2.50 | 2.33 | 2.41 | 49K | -2.43% |
| 2026-07-06 | 2.43 | 2.53 | 2.42 | 2.47 | 50K | +0.41% |
| 2026-07-02 | 2.59 | 2.60 | 2.44 | 2.46 | 36K | -3.91% |
| 2026-07-01 | 2.58 | 2.66 | 2.55 | 2.56 | 43K | -0.78% |
| 2026-06-30 | 2.61 | 2.66 | 2.58 | 2.58 | 19K | -2.27% |
| 2026-06-29 | 2.70 | 2.70 | 2.59 | 2.64 | 21K | +0.38% |
| 2026-06-26 | 2.55 | 2.65 | 2.55 | 2.63 | 20K | +2.33% |
| 2026-06-25 | 2.57 | 2.67 | 2.55 | 2.57 | 28K | -3.02% |
| 2026-06-24 | 2.69 | 2.71 | 2.65 | 2.65 | 28K | -2.57% |
| 2026-06-23 | 2.75 | 2.77 | 2.70 | 2.72 | 18K | -2.16% |
| 2026-06-22 | 2.90 | 2.90 | 2.75 | 2.78 | 29K | -4.14% |
| 2026-06-18 | 2.89 | 2.97 | 2.88 | 2.90 | 39K | 0.00% |
| 2026-06-17 | 2.83 | 2.96 | 2.73 | 2.90 | 75K | +3.57% |
| 2026-06-16 | 2.84 | 2.90 | 2.80 | 2.80 | 35K | -1.75% |
| 2026-06-15 | 2.82 | 2.95 | 2.82 | 2.85 | 62K | +0.35% |
| 2026-06-12 | 2.86 | 2.92 | 2.80 | 2.84 | 60K | -1.39% |
| 2026-06-11 | 2.99 | 3.01 | 2.86 | 2.88 | 45K | -2.37% |
| 2026-06-10 | 3.04 | 3.10 | 2.94 | 2.95 | 76K | -1.67% |
| 2026-06-09 | 2.78 | 3.09 | 2.78 | 3.00 | 67K | +7.14% |
| 2026-06-08 | 2.62 | 2.82 | 2.53 | 2.80 | 76K | +8.11% |
| 2026-06-05 | 2.81 | 2.81 | 2.57 | 2.59 | 83K | -9.12% |
| 2026-06-04 | 2.83 | 2.99 | 2.83 | 2.85 | 24K | +1.06% |
| 2026-06-03 | 2.92 | 2.93 | 2.81 | 2.82 | 33K | -2.76% |
| 2026-06-02 | 2.89 | 2.97 | 2.79 | 2.90 | 41K | 0.00% |
| 2026-06-01 | 2.85 | 2.97 | 2.75 | 2.90 | 45K | +0.69% |
| 2026-05-29 | 2.84 | 2.99 | 2.83 | 2.88 | 53K | +0.70% |
| 2026-05-28 | 2.85 | 2.91 | 2.84 | 2.86 | 45K | -0.69% |
| 2026-05-27 | 2.91 | 3.00 | 2.84 | 2.88 | 74K | -1.37% |
| 2026-05-26 | 3.02 | 3.11 | 2.92 | 2.92 | 66K | -3.63% |
| 2026-05-22 | 2.97 | 3.13 | 2.91 | 3.03 | 49K | +2.36% |
| 2026-05-21 | 2.92 | 2.99 | 2.65 | 2.96 | 26K | +4.23% |
| 2026-05-20 | 2.80 | 2.92 | 2.79 | 2.84 | 29K | +1.43% |
| 2026-05-19 | 2.78 | 2.99 | 2.75 | 2.80 | 32K | +1.82% |
| 2026-05-18 | 2.83 | 2.88 | 2.70 | 2.75 | 75K | -3.17% |
| 2026-05-15 | 3.01 | 3.04 | 2.74 | 2.84 | 108K | -6.58% |
| 2026-05-14 | 3.27 | 3.32 | 3.04 | 3.04 | 81K | -12.89% |
| 2026-05-13 | 3.15 | 3.52 | 3.05 | 3.49 | 54K | +12.22% |
| 2026-05-12 | 3.26 | 3.26 | 3.03 | 3.11 | 77K | -4.01% |
| 2026-05-11 | 3.30 | 3.30 | 3.21 | 3.24 | 34K | -1.82% |
| 2026-05-08 | 3.46 | 3.60 | 3.30 | 3.30 | 35K | -5.17% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPRU — Frequently Asked Questions
Quick answers to the most common questions about buying SPRU stock.
How has SPRU stock performed recently?
SPRU returned +38.5% over the past year, beating its 5-year annualized CAGR of -48.0%. 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 +38.5% 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.