Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
0.5384
+0.0697 (14.87%)
Jul 8, 2025, 4:00 PM - Market closed
Springview Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | - | 6.68% | 51,169 |
Jul 7, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.27% | 29,773 |
Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.96% | 28,298 |
Jul 2, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -1.35% | 59,022 |
Jul 1, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -4.19% | 76,451 |
Jun 30, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | 0.56% | 29,512 |
Jun 27, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | 0.53 | 2.12% | 75,651 |
Jun 26, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 1.31% | 11,222 |
Jun 25, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -4.07% | 54,084 |
Jun 24, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | 5.33% | 24,719 |
Jun 23, 2025 | 0.54 | 0.57 | 0.51 | 0.51 | 0.51 | -5.38% | 33,908 |
Jun 20, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 2.56% | 36,926 |
Jun 18, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -4.51% | 76,213 |
Jun 17, 2025 | 0.56 | 0.57 | 0.50 | 0.55 | 0.55 | 11.74% | 214,958 |
Jun 16, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.89% | 227,794 |
Jun 13, 2025 | 0.50 | 0.53 | 0.46 | 0.50 | 0.50 | -1.00% | 97,962 |
Jun 12, 2025 | 0.58 | 0.58 | 0.44 | 0.50 | 0.50 | -13.34% | 428,880 |
Jun 11, 2025 | 0.47 | 0.65 | 0.47 | 0.58 | 0.58 | 16.80% | 2,241,620 |
Jun 10, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | 2.64% | 38,860 |
Jun 9, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -5.63% | 27,696 |
Jun 6, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 1.49% | 94,681 |
Jun 5, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | 0.50 | -1.28% | 281,757 |
Jun 4, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.74% | 32,053 |
Jun 3, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -0.79% | 43,162 |
Jun 2, 2025 | 0.50 | 0.55 | 0.49 | 0.52 | 0.52 | 0.79% | 82,976 |
May 30, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 3.60% | 9,992 |
May 29, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.75% | 46,873 |
May 28, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -2.44% | 28,702 |
May 27, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 0.66% | 54,435 |
May 23, 2025 | 0.51 | 0.55 | 0.46 | 0.53 | 0.53 | -4.51% | 104,519 |
May 22, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | 6.74% | 28,175 |
May 21, 2025 | 0.59 | 0.59 | 0.50 | 0.52 | 0.52 | -10.47% | 128,685 |
May 20, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | -0.05% | 78,679 |
May 19, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -3.88% | 104,375 |
May 16, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 3.98% | 235,472 |
May 15, 2025 | 0.57 | 0.63 | 0.53 | 0.58 | 0.58 | 8.12% | 448,811 |
May 14, 2025 | 0.54 | 0.58 | 0.52 | 0.54 | 0.54 | -2.47% | 208,010 |
May 13, 2025 | 0.52 | 0.58 | 0.50 | 0.55 | 0.55 | 5.42% | 146,303 |
May 12, 2025 | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -4.88% | 113,861 |
May 9, 2025 | 0.50 | 0.61 | 0.49 | 0.55 | 0.55 | 7.78% | 412,237 |
May 8, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | -3.01% | 175,387 |
May 7, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 1.14% | 201,446 |
May 6, 2025 | 0.50 | 0.54 | 0.49 | 0.52 | 0.52 | -5.82% | 550,711 |
May 5, 2025 | 0.50 | 0.58 | 0.48 | 0.55 | 0.55 | -4.47% | 1,089,121 |
May 2, 2025 | 0.59 | 0.64 | 0.51 | 0.58 | 0.58 | 17.40% | 21,056,875 |
May 1, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 11.20% | 5,869,085 |
Apr 30, 2025 | 0.44 | 0.50 | 0.44 | 0.44 | 0.44 | -5.96% | 21,773 |
Apr 29, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.84% | 38,002 |
Apr 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.29% | 27,740 |
Apr 25, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -1.02% | 41,151 |