Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Spruce Power Holding Corporation Class A Common Stock (NY:SPRU)

5.080 +0.120 (+2.42%)

Official Closing Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	5.000	5.170	4.900	5.080	59,511	+0.12(+2.42%)
Dec 17, 2025	5.090	5.110	4.828	4.960	110,593	-0.13(-2.55%)
Dec 16, 2025	5.030	5.190	5.020	5.090	59,984	+0.01(+0.20%)
Dec 15, 2025	5.330	5.490	4.980	5.080	146,228	-0.25(-4.69%)
Dec 12, 2025	5.180	5.485	5.171	5.330	71,819	+0.14(+2.70%)
Dec 11, 2025	5.490	5.490	5.080	5.190	68,405	-0.33(-5.98%)
Dec 10, 2025	5.280	5.660	5.190	5.520	113,330	+0.34(+6.56%)
Dec 09, 2025	5.270	5.270	5.020	5.180	110,401	-0.01(-0.19%)
Dec 08, 2025	5.490	6.100	5.050	5.190	331,124	-0.11(-2.08%)
Dec 05, 2025	5.160	5.320	5.100	5.300	89,636	+0.21(+4.13%)
Dec 04, 2025	5.100	5.290	5.050	5.090	38,045	-0.05(-0.97%)
Dec 03, 2025	5.150	5.380	5.035	5.140	87,419	+0.02(+0.39%)
Dec 02, 2025	5.300	5.350	4.890	5.120	163,442	-0.24(-4.48%)
Dec 01, 2025	4.960	5.700	4.960	5.360	231,647	+0.39(+7.85%)
Nov 28, 2025	4.960	5.100	4.870	4.970	77,566	-0.03(-0.60%)
Nov 26, 2025	5.120	5.140	4.760	5.000	152,379	-0.07(-1.38%)
Nov 25, 2025	4.580	5.100	4.460	5.070	276,730	+0.61(+13.68%)
Nov 24, 2025	5.110	5.300	3.870	4.460	700,172	-0.68(-13.23%)
Nov 21, 2025	4.940	5.240	4.900	5.140	256,681	+0.10(+1.98%)
Nov 20, 2025	4.490	5.178	4.490	5.040	345,988	+0.68(+15.60%)
Nov 19, 2025	6.000	6.088	4.210	4.360	1,070,963	-1.62(-27.09%)
Nov 18, 2025	5.130	6.110	5.110	5.980	801,726	+0.87(+17.03%)
Nov 17, 2025	5.250	5.750	5.000	5.110	568,103	-0.08(-1.54%)
Nov 14, 2025	5.010	5.300	4.850	5.190	786,512	+0.04(+0.78%)
Nov 13, 2025	4.560	5.770	4.510	5.150	2,510,339	+0.43(+9.11%)
Nov 12, 2025	3.180	4.980	3.150	4.720	7,986,053	+1.67(+54.75%)
Nov 11, 2025	3.000	3.150	2.970	3.050	1,082,381	+0.05(+1.67%)
Nov 10, 2025	2.780	3.170	2.740	3.000	334,043	+0.28(+10.29%)
Nov 07, 2025	2.600	2.740	2.460	2.720	461,088	+0.09(+3.42%)
Nov 06, 2025	2.630	2.730	2.610	2.630	279,133	-0.03(-1.13%)
Nov 05, 2025	2.660	2.710	2.610	2.660	31,755	-0.01(-0.37%)
Nov 04, 2025	2.730	2.790	2.650	2.670	35,045	-0.12(-4.30%)
Nov 03, 2025	2.790	2.829	2.710	2.790	82,271	-0.01(-0.36%)
Oct 31, 2025	2.900	2.930	2.770	2.800	94,323	-0.10(-3.45%)
Oct 30, 2025	2.860	2.960	2.860	2.900	63,108	-0.01(-0.34%)
Oct 29, 2025	3.030	3.230	2.800	2.910	242,690	-0.09(-3.00%)
Oct 28, 2025	2.840	3.020	2.710	3.000	187,812	+0.27(+9.89%)
Oct 27, 2025	2.590	2.790	2.570	2.730	154,813	+0.12(+4.60%)
Oct 24, 2025	2.770	2.800	2.610	2.610	28,735	-0.11(-4.04%)
Oct 23, 2025	2.660	2.783	2.660	2.720	24,275	+0.01(+0.37%)
Oct 22, 2025	2.930	2.980	2.620	2.710	52,246	-0.27(-9.06%)
Oct 21, 2025	2.900	3.020	2.850	2.980	343,071	+0.08(+2.76%)
Oct 20, 2025	2.690	2.980	2.670	2.900	127,269	+0.10(+3.57%)
Oct 17, 2025	2.730	2.900	2.700	2.800	104,145	+0.07(+2.56%)
Oct 16, 2025	2.960	2.970	2.650	2.730	62,723	-0.23(-7.77%)
Oct 15, 2025	3.020	3.050	2.860	2.960	40,813	-0.07(-2.31%)
Oct 14, 2025	2.990	3.090	2.900	3.030	79,959	+0.00(+0.00%)
Oct 13, 2025	3.110	3.150	3.000	3.030	88,514	+0.01(+0.33%)
Oct 10, 2025	3.260	3.410	3.020	3.020	104,168	-0.24(-7.36%)
Oct 09, 2025	2.840	3.280	2.840	3.260	119,312	+0.40(+13.99%)
Oct 08, 2025	2.950	3.060	2.780	2.860	155,614	-0.18(-5.92%)
Oct 07, 2025	3.200	3.232	2.900	3.040	122,804	-0.14(-4.40%)
Oct 06, 2025	2.940	3.380	2.880	3.180	293,632	+0.30(+10.42%)
Oct 03, 2025	2.660	2.916	2.600	2.880	141,952	+0.24(+9.09%)
Oct 02, 2025	2.410	2.670	2.350	2.640	106,176	+0.19(+7.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Spruce Power Holding Corporation Class A Common Stock (NY:SPRU)

Historical Prices