Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
0.6112
-0.0488 (-7.39%)
At close: Oct 17, 2025, 4:00 PM EDT
0.6200
+0.0088 (1.44%)
After-hours: Oct 17, 2025, 6:36 PM EDT
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.62 | 0.64 | 0.53 | 0.61 | 0.61 | -7.39% | 196,986 |
| Oct 16, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | -9.84% | 575,758 |
| Oct 15, 2025 | 0.65 | 0.74 | 0.62 | 0.73 | 0.73 | 19.54% | 10,917,374 |
| Oct 14, 2025 | 0.60 | 0.68 | 0.60 | 0.61 | 0.61 | 1.84% | 541,804 |
| Oct 13, 2025 | 0.59 | 0.64 | 0.57 | 0.60 | 0.60 | -10.28% | 395,390 |
| Oct 10, 2025 | 0.57 | 0.85 | 0.57 | 0.67 | 0.67 | 15.53% | 4,554,860 |
| Oct 9, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -6.75% | 311,831 |
| Oct 8, 2025 | 0.55 | 0.67 | 0.52 | 0.62 | 0.62 | 2.24% | 1,628,021 |
| Oct 7, 2025 | 0.54 | 0.68 | 0.53 | 0.61 | 0.61 | 11.26% | 22,024,509 |
| Oct 6, 2025 | 0.55 | 0.57 | 0.52 | 0.55 | 0.55 | -3.90% | 104,059 |
| Oct 3, 2025 | 0.56 | 0.58 | 0.52 | 0.57 | 0.57 | 3.04% | 171,877 |
| Oct 2, 2025 | 0.56 | 0.59 | 0.52 | 0.55 | 0.55 | -0.20% | 1,008,984 |
| Oct 1, 2025 | 0.52 | 0.62 | 0.52 | 0.55 | 0.55 | -0.56% | 1,299,082 |
| Sep 30, 2025 | 0.40 | 0.85 | 0.38 | 0.56 | 0.56 | 38.71% | 15,771,333 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.35 | 0.40 | 0.40 | -12.65% | 140,713 |
| Sep 26, 2025 | 0.44 | 0.49 | 0.44 | 0.46 | 0.46 | -2.28% | 65,296 |
| Sep 25, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | -2.06% | 40,902 |
| Sep 24, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | -2.46% | 43,552 |
| Sep 23, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 0.43% | 104,327 |
| Sep 22, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -3.64% | 45,221 |
| Sep 19, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 5.81% | 55,132 |
| Sep 18, 2025 | 0.49 | 0.52 | 0.46 | 0.48 | 0.48 | -1.96% | 154,128 |
| Sep 17, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | -5.20% | 71,386 |
| Sep 16, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 7.40% | 73,065 |
| Sep 15, 2025 | 0.53 | 0.54 | 0.44 | 0.48 | 0.48 | -15.01% | 391,460 |
| Sep 12, 2025 | 0.57 | 0.63 | 0.55 | 0.57 | 0.57 | -4.26% | 402,505 |
| Sep 11, 2025 | 0.57 | 0.66 | 0.51 | 0.59 | 0.59 | -9.68% | 967,975 |
| Sep 10, 2025 | 0.64 | 0.87 | 0.50 | 0.66 | 0.66 | 48.86% | 47,344,052 |
| Sep 9, 2025 | 0.40 | 0.48 | 0.40 | 0.44 | 0.44 | 14.05% | 5,945,185 |
| Sep 8, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 2.93% | 61,961 |
| Sep 5, 2025 | 0.41 | 0.42 | 0.37 | 0.37 | 0.37 | -10.76% | 54,356 |
| Sep 4, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -0.98% | 10,889 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -0.20% | 9,142 |
| Sep 2, 2025 | 0.41 | 0.48 | 0.40 | 0.43 | 0.43 | -1.19% | 26,743 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -9.49% | 13,828 |
| Aug 28, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 1.30% | 39,600 |
| Aug 27, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | -2.25% | 19,187 |
| Aug 26, 2025 | 0.44 | 0.48 | 0.43 | 0.48 | 0.48 | 8.06% | 35,406 |
| Aug 25, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | 10.97% | 19,948 |
| Aug 22, 2025 | 0.39 | 0.45 | 0.39 | 0.40 | 0.40 | -13.35% | 141,690 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.40 | 0.46 | 0.46 | 0.60% | 69,245 |
| Aug 20, 2025 | 0.46 | 0.52 | 0.44 | 0.46 | 0.46 | 6.74% | 65,038 |
| Aug 19, 2025 | 0.47 | 0.54 | 0.37 | 0.43 | 0.43 | -14.32% | 161,661 |
| Aug 18, 2025 | 0.50 | 0.54 | 0.48 | 0.50 | 0.50 | 0.30% | 56,761 |
| Aug 15, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -10.47% | 25,847 |
| Aug 14, 2025 | 0.51 | 0.56 | 0.50 | 0.56 | 0.56 | 11.80% | 49,705 |
| Aug 13, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -4.74% | 56,726 |
| Aug 12, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 4.04% | 53,618 |
| Aug 11, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.27% | 39,732 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.08% | 28,953 |