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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 0.54 | 0.61 | 0.53 | 0.58 | - | 9.27% | 501,683 |
Jul 29, 2025 | 0.53 | 0.58 | 0.51 | 0.53 | 0.53 | -1.72% | 250,866 |
Jul 28, 2025 | 0.51 | 0.57 | 0.50 | 0.54 | 0.54 | 5.26% | 127,283 |
Jul 25, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -4.58% | 89,382 |
Jul 24, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.46% | 33,401 |
Jul 23, 2025 | 0.53 | 0.58 | 0.49 | 0.56 | 0.56 | 6.10% | 273,046 |
Jul 22, 2025 | 0.53 | 0.54 | 0.49 | 0.53 | 0.53 | -2.78% | 93,336 |
Jul 21, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 4.94% | 83,647 |
Jul 18, 2025 | 0.48 | 0.55 | 0.46 | 0.51 | 0.51 | 6.08% | 373,334 |
Jul 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.02% | 32,049 |
Jul 16, 2025 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | 1.02% | 222,752 |
Jul 15, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | 2.15% | 12,697 |
Jul 14, 2025 | 0.47 | 0.53 | 0.47 | 0.47 | 0.47 | -5.13% | 145,160 |
Jul 11, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | -1.06% | 92,132 |
Jul 10, 2025 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | 3.02% | 49,537 |
Jul 9, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | -7.94% | 47,540 |
Jul 8, 2025 | 0.49 | 0.54 | 0.46 | 0.53 | 0.53 | 12.63% | 137,819 |
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 |