Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
0.5700
+0.0392 (7.39%)
Jul 30, 2025, 1:20 PM - Market open

Springview Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20250.540.610.530.58-9.27%501,683
Jul 29, 20250.530.580.510.530.53-1.72%250,866
Jul 28, 20250.510.570.500.540.545.26%127,283
Jul 25, 20250.520.530.500.510.51-4.58%89,382
Jul 24, 20250.560.560.520.540.54-3.46%33,401
Jul 23, 20250.530.580.490.560.566.10%273,046
Jul 22, 20250.530.540.490.530.53-2.78%93,336
Jul 21, 20250.500.540.490.540.544.94%83,647
Jul 18, 20250.480.550.460.510.516.08%373,334
Jul 17, 20250.490.500.490.490.490.02%32,049
Jul 16, 20250.470.540.470.490.491.02%222,752
Jul 15, 20250.490.510.480.480.482.15%12,697
Jul 14, 20250.470.530.470.470.47-5.13%145,160
Jul 11, 20250.480.510.480.500.50-1.06%92,132
Jul 10, 20250.490.510.470.500.503.02%49,537
Jul 9, 20250.510.530.480.490.49-7.94%47,540
Jul 8, 20250.490.540.460.530.5312.63%137,819
Jul 7, 20250.500.500.460.470.47-5.27%29,773
Jul 3, 20250.490.490.490.490.49-1.96%28,298
Jul 2, 20250.500.530.500.500.50-1.35%59,022
Jul 1, 20250.520.540.490.510.51-4.19%76,451
Jun 30, 20250.550.550.510.530.530.56%29,512
Jun 27, 20250.570.570.500.530.532.12%75,651
Jun 26, 20250.500.520.490.520.521.31%11,222
Jun 25, 20250.530.540.500.510.51-4.07%54,084
Jun 24, 20250.560.560.510.540.545.33%24,719
Jun 23, 20250.540.570.510.510.51-5.38%33,908
Jun 20, 20250.510.550.510.540.542.56%36,926
Jun 18, 20250.530.550.500.520.52-4.51%76,213
Jun 17, 20250.560.570.500.550.5511.74%214,958
Jun 16, 20250.480.510.480.490.49-0.89%227,794
Jun 13, 20250.500.530.460.500.50-1.00%97,962
Jun 12, 20250.580.580.440.500.50-13.34%428,880
Jun 11, 20250.470.650.470.580.5816.80%2,241,620
Jun 10, 20250.520.520.470.490.492.64%38,860
Jun 9, 20250.500.510.480.480.48-5.63%27,696
Jun 6, 20250.500.520.490.510.511.49%94,681
Jun 5, 20250.500.530.480.500.50-1.28%281,757
Jun 4, 20250.500.520.500.510.51-1.74%32,053
Jun 3, 20250.530.540.500.520.52-0.79%43,162
Jun 2, 20250.500.550.490.520.520.79%82,976
May 30, 20250.520.520.500.520.523.60%9,992
May 29, 20250.530.530.500.500.50-3.75%46,873
May 28, 20250.530.530.500.520.52-2.44%28,702
May 27, 20250.510.550.500.530.530.66%54,435
May 23, 20250.510.550.460.530.53-4.51%104,519
May 22, 20250.570.570.530.550.556.74%28,175
May 21, 20250.590.590.500.520.52-10.47%128,685
May 20, 20250.580.590.550.580.58-0.05%78,679
May 19, 20250.590.600.550.580.58-3.88%104,375