Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
2.130
-0.070 (-3.18%)
At close: Jan 8, 2026, 4:00 PM EST
2.020
-0.110 (-5.16%)
After-hours: Jan 8, 2026, 5:41 PM EST
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | - | - | 17,190 |
| Jan 7, 2026 | 2.23 | 2.34 | 2.14 | 2.20 | 2.20 | 0.69% | 16,277 |
| Jan 6, 2026 | 2.07 | 2.19 | 2.02 | 2.19 | 2.19 | 8.71% | 17,973 |
| Jan 5, 2026 | 2.01 | 2.07 | 1.98 | 2.01 | 2.01 | 1.52% | 24,884 |
| Jan 2, 2026 | 2.19 | 2.19 | 1.92 | 1.98 | 1.98 | -4.81% | 38,672 |
| Dec 31, 2025 | 2.06 | 2.36 | 2.05 | 2.08 | 2.08 | -1.42% | 34,805 |
| Dec 30, 2025 | 2.20 | 2.22 | 2.09 | 2.11 | 2.11 | -4.52% | 22,446 |
| Dec 29, 2025 | 2.36 | 2.47 | 2.00 | 2.21 | 2.21 | -5.96% | 93,703 |
| Dec 26, 2025 | 2.41 | 2.43 | 2.32 | 2.35 | 2.35 | -2.89% | 29,600 |
| Dec 24, 2025 | 2.40 | 2.58 | 2.38 | 2.42 | 2.42 | -1.63% | 16,917 |
| Dec 23, 2025 | 2.50 | 2.58 | 2.31 | 2.46 | 2.46 | -1.99% | 25,845 |
| Dec 22, 2025 | 3.02 | 3.09 | 2.51 | 2.51 | 2.51 | -16.61% | 139,507 |
| Dec 19, 2025 | 3.08 | 3.20 | 2.85 | 3.01 | 3.01 | 5.61% | 55,361 |
| Dec 18, 2025 | 2.77 | 2.97 | 2.56 | 2.85 | 2.85 | 1.06% | 68,192 |
| Dec 17, 2025 | 3.09 | 3.19 | 2.80 | 2.82 | 2.82 | -8.44% | 54,262 |
| Dec 16, 2025 | 3.00 | 3.35 | 3.00 | 3.08 | 3.08 | -0.65% | 37,837 |
| Dec 15, 2025 | 3.36 | 3.59 | 2.80 | 3.10 | 3.10 | -8.01% | 93,724 |
| Dec 12, 2025 | 3.89 | 3.89 | 3.33 | 3.37 | 3.37 | -10.13% | 89,932 |
| Dec 11, 2025 | 4.28 | 4.50 | 3.72 | 3.75 | 3.75 | -21.38% | 149,448 |
| Dec 10, 2025 | 4.17 | 5.27 | 4.05 | 4.77 | 4.77 | 24.22% | 515,682 |
| Dec 9, 2025 | 4.46 | 4.49 | 3.50 | 3.84 | 3.84 | -14.67% | 246,917 |
| Dec 8, 2025 | 4.94 | 4.94 | 3.77 | 4.50 | 4.50 | -0.66% | 311,293 |
| Dec 5, 2025 | 3.30 | 4.85 | 3.30 | 4.53 | 4.53 | 36.04% | 426,691 |
| Dec 4, 2025 | 2.84 | 3.48 | 2.77 | 3.33 | 3.33 | 11.00% | 99,233 |
| Dec 3, 2025 | 3.97 | 4.05 | 2.92 | 3.00 | 3.00 | -26.29% | 320,204 |
| Dec 2, 2025 | 3.25 | 4.20 | 3.22 | 4.07 | 4.07 | 15.86% | 108,656 |
| Dec 1, 2025 | 3.08 | 3.52 | 3.00 | 3.51 | 3.51 | -3.22% | 57,644 |
| Nov 28, 2025 | 3.36 | 3.76 | 3.24 | 3.63 | 3.63 | -0.93% | 49,785 |
| Nov 26, 2025 | 3.42 | 3.76 | 3.42 | 3.66 | 3.66 | 0.30% | 12,746 |
| Nov 25, 2025 | 3.35 | 3.65 | 3.27 | 3.65 | 3.65 | 9.04% | 5,851 |
| Nov 24, 2025 | 3.16 | 3.74 | 3.06 | 3.35 | 3.35 | 4.98% | 19,895 |
| Nov 21, 2025 | 2.88 | 3.20 | 2.88 | 3.19 | 3.19 | 4.32% | 12,440 |
| Nov 20, 2025 | 3.26 | 3.34 | 3.04 | 3.06 | 3.06 | -6.28% | 7,693 |
| Nov 19, 2025 | 3.04 | 3.30 | 3.04 | 3.26 | 3.26 | 0.80% | 7,009 |
| Nov 18, 2025 | 3.04 | 3.44 | 3.04 | 3.24 | 3.24 | -1.46% | 3,279 |
| Nov 17, 2025 | 3.47 | 3.67 | 3.22 | 3.29 | 3.29 | -9.18% | 12,877 |
| Nov 14, 2025 | 3.28 | 3.65 | 3.28 | 3.62 | 3.62 | 9.17% | 12,260 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.21 | 3.31 | 3.31 | -7.43% | 12,427 |
| Nov 12, 2025 | 3.69 | 3.76 | 3.23 | 3.58 | 3.58 | 3.17% | 37,650 |
| Nov 11, 2025 | 3.58 | 3.71 | 3.37 | 3.47 | 3.47 | -6.80% | 12,569 |
| Nov 10, 2025 | 3.65 | 3.93 | 3.36 | 3.72 | 3.72 | 0.73% | 22,821 |
| Nov 7, 2025 | 3.96 | 4.32 | 3.67 | 3.70 | 3.70 | -12.79% | 74,845 |
| Nov 6, 2025 | 4.67 | 6.40 | 3.49 | 4.24 | 4.24 | -8.35% | 558,039 |
| Nov 5, 2025 | 3.52 | 6.68 | 3.36 | 4.62 | 4.62 | 25.31% | 1,206,267 |
| Nov 4, 2025 | 3.36 | 3.95 | 3.36 | 3.69 | 3.69 | 5.31% | 14,626 |
| Nov 3, 2025 | 4.37 | 4.40 | 2.96 | 3.50 | 3.50 | -20.36% | 73,731 |
| Oct 31, 2025 | 4.68 | 4.83 | 4.40 | 4.40 | 4.40 | -8.90% | 9,854 |
| Oct 30, 2025 | 5.21 | 5.28 | 4.26 | 4.83 | 4.83 | -7.13% | 146,204 |
| Oct 29, 2025 | 5.35 | 5.50 | 5.04 | 5.20 | 5.20 | -3.33% | 78,779 |
| Oct 28, 2025 | 5.34 | 5.58 | 4.96 | 5.38 | 5.38 | 3.74% | 14,150 |