Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.45	0.47	0.44	0.46	-	-3.31%	27,478
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
Aug 7, 2025	0.52	0.55	0.51	0.54	0.54	4.96%	32,401
Aug 6, 2025	0.51	0.54	0.51	0.52	0.52	-	8,208
Aug 5, 2025	0.52	0.53	0.52	0.52	0.52	-4.06%	33,240
Aug 4, 2025	0.53	0.58	0.52	0.54	0.54	1.91%	31,566
Aug 1, 2025	0.57	0.57	0.52	0.53	0.53	-2.47%	50,050
Jul 31, 2025	0.58	0.59	0.53	0.54	0.54	-5.63%	105,185
Jul 30, 2025	0.54	0.61	0.53	0.58	0.58	8.46%	519,218
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