Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
0.5510
-0.0170 (-2.99%)
At close: Mar 28, 2025, 4:00 PM
0.5321
-0.0189 (-3.43%)
After-hours: Mar 28, 2025, 7:53 PM EDT
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | -2.99% | 195,756 |
| Mar 27, 2025 | 0.59 | 0.61 | 0.52 | 0.57 | 0.57 | -8.39% | 291,224 |
| Mar 26, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 3.28% | 470,511 |
| Mar 25, 2025 | 0.58 | 0.64 | 0.54 | 0.60 | 0.60 | 2.60% | 1,000,750 |
| Mar 24, 2025 | 0.57 | 0.64 | 0.57 | 0.59 | 0.59 | -0.48% | 482,605 |
| Mar 21, 2025 | 0.64 | 0.65 | 0.57 | 0.59 | 0.59 | -10.24% | 235,023 |
| Mar 20, 2025 | 0.53 | 0.69 | 0.53 | 0.66 | 0.66 | 19.11% | 602,131 |
| Mar 19, 2025 | 0.53 | 0.62 | 0.52 | 0.55 | 0.55 | 1.05% | 661,906 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -11.01% | 371,954 |
| Mar 17, 2025 | 0.56 | 0.73 | 0.51 | 0.61 | 0.61 | 1.90% | 1,553,999 |
| Mar 14, 2025 | 0.65 | 0.69 | 0.51 | 0.60 | 0.60 | -14.27% | 2,271,607 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.63 | 0.70 | 0.70 | -43.55% | 2,699,145 |
| Mar 12, 2025 | 7.22 | 7.80 | 0.93 | 1.24 | 1.24 | -79.33% | 10,884,147 |
| Mar 11, 2025 | 4.05 | 6.50 | 3.81 | 6.00 | 6.00 | 47.06% | 1,629,727 |
| Mar 10, 2025 | 3.99 | 4.25 | 3.72 | 4.08 | 4.08 | 1.75% | 2,006,143 |
| Mar 7, 2025 | 3.87 | 4.02 | 3.78 | 4.01 | 4.01 | 3.62% | 312,591 |
| Mar 6, 2025 | 3.88 | 4.25 | 3.69 | 3.87 | 3.87 | -1.78% | 352,604 |
| Mar 5, 2025 | 3.90 | 4.01 | 3.66 | 3.94 | 3.94 | 0.77% | 462,661 |
| Mar 4, 2025 | 3.57 | 3.93 | 3.50 | 3.91 | 3.91 | 5.39% | 4,185,631 |
| Mar 3, 2025 | 3.66 | 3.85 | 3.55 | 3.71 | 3.71 | -1.59% | 1,024,384 |
| Feb 28, 2025 | 3.45 | 3.80 | 3.40 | 3.77 | 3.77 | 9.28% | 1,552,916 |
| Feb 27, 2025 | 3.35 | 3.68 | 3.33 | 3.45 | 3.45 | 3.29% | 1,353,680 |
| Feb 26, 2025 | 2.91 | 3.68 | 2.72 | 3.34 | 3.34 | 15.97% | 811,889 |
| Feb 25, 2025 | 2.72 | 2.92 | 2.50 | 2.88 | 2.88 | 3.60% | 393,763 |
| Feb 24, 2025 | 2.63 | 2.95 | 2.60 | 2.78 | 2.78 | 6.92% | 2,380,249 |
| Feb 21, 2025 | 2.70 | 2.73 | 2.51 | 2.60 | 2.60 | -2.26% | 259,042 |
| Feb 20, 2025 | 2.64 | 2.79 | 2.57 | 2.66 | 2.66 | 2.70% | 204,494 |
| Feb 19, 2025 | 2.28 | 2.83 | 2.05 | 2.59 | 2.59 | 8.37% | 3,379,178 |
| Feb 18, 2025 | 1.89 | 2.43 | 1.82 | 2.39 | 2.39 | 22.56% | 1,988,966 |
| Feb 14, 2025 | 1.89 | 1.97 | 1.86 | 1.95 | 1.95 | -1.52% | 11,436 |
| Feb 13, 2025 | 1.73 | 2.05 | 1.73 | 1.98 | 1.98 | 3.13% | 155,396 |
| Feb 12, 2025 | 1.87 | 2.40 | 1.56 | 1.92 | 1.92 | -0.52% | 368,520 |
| Feb 11, 2025 | 1.96 | 2.18 | 1.84 | 1.93 | 1.93 | 4.89% | 143,507 |
| Feb 10, 2025 | 1.74 | 1.90 | 1.42 | 1.84 | 1.84 | 6.98% | 260,777 |
| Feb 7, 2025 | 1.88 | 2.04 | 1.69 | 1.72 | 1.72 | -8.02% | 127,712 |
| Feb 6, 2025 | 2.38 | 2.41 | 1.78 | 1.87 | 1.87 | -22.73% | 306,502 |
| Feb 5, 2025 | 2.28 | 2.50 | 2.05 | 2.42 | 2.42 | 14.15% | 99,891 |
| Feb 4, 2025 | 1.85 | 2.12 | 1.81 | 2.12 | 2.12 | 10.42% | 15,381 |
| Feb 3, 2025 | 1.87 | 2.09 | 1.70 | 1.92 | 1.92 | -6.34% | 5,788 |
| Jan 31, 2025 | 2.35 | 2.51 | 1.90 | 2.05 | 2.05 | -12.77% | 45,646 |
| Jan 30, 2025 | 2.38 | 2.47 | 2.13 | 2.35 | 2.35 | -1.26% | 286,768 |
| Jan 29, 2025 | 2.50 | 2.51 | 2.35 | 2.38 | 2.38 | -1.65% | 10,298 |
| Jan 28, 2025 | 2.39 | 2.65 | 2.16 | 2.42 | 2.42 | 5.22% | 316,937 |
| Jan 27, 2025 | 2.33 | 2.58 | 2.12 | 2.30 | 2.30 | -1.29% | 67,091 |
| Jan 24, 2025 | 2.50 | 3.05 | 2.33 | 2.33 | 2.33 | -5.67% | 281,374 |
| Jan 23, 2025 | 2.24 | 2.80 | 2.24 | 2.47 | 2.47 | 8.81% | 122,984 |
| Jan 22, 2025 | 2.56 | 2.64 | 2.02 | 2.27 | 2.27 | -12.36% | 71,493 |
| Jan 21, 2025 | 3.08 | 3.27 | 2.48 | 2.59 | 2.59 | -16.99% | 148,829 |
| Jan 17, 2025 | 3.60 | 3.79 | 3.06 | 3.12 | 3.12 | -11.11% | 385,499 |
| Jan 16, 2025 | 3.33 | 4.12 | 2.93 | 3.51 | 3.51 | - | 198,774 |