Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
4.800
+0.490 (11.37%)
Nov 21, 2024, 4:00 PM EST - Market closed
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.36 | 4.94 | 4.36 | 4.80 | 4.80 | 9.34% | 59,474 |
| Nov 20, 2024 | 4.55 | 4.64 | 4.39 | 4.39 | 4.39 | -4.57% | 92,330 |
| Nov 19, 2024 | 4.47 | 4.72 | 4.33 | 4.60 | 4.60 | 4.55% | 118,754 |
| Nov 18, 2024 | 4.49 | 4.52 | 4.30 | 4.40 | 4.40 | -1.57% | 20,535 |
| Nov 15, 2024 | 4.59 | 4.60 | 4.26 | 4.47 | 4.47 | -2.40% | 130,860 |
| Nov 14, 2024 | 4.35 | 4.66 | 4.20 | 4.58 | 4.58 | 7.76% | 96,827 |
| Nov 13, 2024 | 4.20 | 4.40 | 4.11 | 4.25 | 4.25 | -4.08% | 241,543 |
| Nov 12, 2024 | 3.99 | 4.43 | 3.85 | 4.43 | 4.43 | 7.29% | 113,070 |
| Nov 11, 2024 | 4.34 | 4.39 | 4.00 | 4.13 | 4.13 | -3.28% | 68,653 |
| Nov 8, 2024 | 4.14 | 4.34 | 4.08 | 4.27 | 4.27 | 6.48% | 121,174 |
| Nov 7, 2024 | 4.16 | 4.27 | 4.00 | 4.01 | 4.01 | -0.99% | 149,350 |
| Nov 6, 2024 | 4.46 | 4.46 | 3.82 | 4.05 | 4.05 | -7.95% | 85,243 |
| Nov 5, 2024 | 4.45 | 4.53 | 4.34 | 4.40 | 4.40 | - | 84,119 |
| Nov 4, 2024 | 4.54 | 4.71 | 4.30 | 4.40 | 4.40 | -2.87% | 123,498 |
| Nov 1, 2024 | 4.70 | 4.76 | 4.40 | 4.53 | 4.53 | -3.82% | 75,883 |
| Oct 31, 2024 | 4.75 | 4.90 | 4.50 | 4.71 | 4.71 | 0.86% | 127,733 |
| Oct 30, 2024 | 4.63 | 4.85 | 4.63 | 4.67 | 4.67 | -1.27% | 126,034 |
| Oct 29, 2024 | 4.74 | 4.85 | 4.61 | 4.73 | 4.73 | 1.50% | 29,834 |
| Oct 28, 2024 | 4.38 | 4.90 | 4.14 | 4.66 | 4.66 | 6.39% | 365,085 |
| Oct 25, 2024 | 4.23 | 4.63 | 4.20 | 4.38 | 4.38 | 0.02% | 237,961 |
| Oct 24, 2024 | 4.30 | 4.39 | 4.23 | 4.38 | 4.38 | 2.79% | 151,822 |
| Oct 23, 2024 | 4.31 | 4.34 | 4.21 | 4.26 | 4.26 | -0.47% | 127,296 |
| Oct 22, 2024 | 4.25 | 4.37 | 4.20 | 4.28 | 4.28 | -2.28% | 152,902 |
| Oct 21, 2024 | 4.11 | 4.39 | 4.05 | 4.38 | 4.38 | 5.29% | 310,326 |
| Oct 18, 2024 | 4.12 | 4.39 | 3.91 | 4.16 | 4.16 | -2.12% | 210,329 |