Springview Holdings Ltd (SPHL)

NASDAQ: SPHL · Real-Time Price · USD

Compare

0.4580

+0.0014 (0.30%)

At close: Nov 26, 2025, 4:00 PM EST

0.4439

-0.0141 (-3.07%)

After-hours: Nov 26, 2025, 7:58 PM EST

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.43	0.47	0.43	0.46	0.46	0.31%	101,973
Nov 25, 2025	0.42	0.46	0.41	0.46	0.46	9.05%	46,585
Nov 24, 2025	0.40	0.47	0.38	0.42	0.42	4.96%	159,161
Nov 21, 2025	0.36	0.40	0.36	0.40	0.40	4.31%	99,525
Nov 20, 2025	0.41	0.42	0.38	0.38	0.38	-6.27%	61,246
Nov 19, 2025	0.38	0.41	0.38	0.41	0.41	0.82%	56,077
Nov 18, 2025	0.38	0.43	0.38	0.40	0.40	-1.46%	26,234
Nov 17, 2025	0.43	0.46	0.40	0.41	0.41	-9.20%	103,018
Nov 14, 2025	0.41	0.46	0.41	0.45	0.45	9.20%	98,085
Nov 13, 2025	0.43	0.43	0.40	0.41	0.41	-7.44%	99,422
Nov 12, 2025	0.46	0.47	0.40	0.45	0.45	3.18%	301,203
Nov 11, 2025	0.45	0.46	0.42	0.43	0.43	-6.81%	100,559
Nov 10, 2025	0.46	0.49	0.42	0.47	0.47	0.74%	182,570
Nov 7, 2025	0.50	0.54	0.46	0.46	0.46	-12.80%	598,766
Nov 6, 2025	0.58	0.80	0.44	0.53	0.53	-8.34%	4,464,315
Nov 5, 2025	0.44	0.83	0.42	0.58	0.58	25.30%	9,650,138
Nov 4, 2025	0.42	0.49	0.42	0.46	0.46	5.32%	117,014
Nov 3, 2025	0.55	0.55	0.37	0.44	0.44	-20.36%	589,852
Oct 31, 2025	0.58	0.60	0.55	0.55	0.55	-8.90%	78,832
Oct 30, 2025	0.65	0.66	0.53	0.60	0.60	-7.14%	1,169,636
Oct 29, 2025	0.67	0.69	0.63	0.65	0.65	-3.33%	630,238
Oct 28, 2025	0.67	0.70	0.62	0.67	0.67	3.73%	113,202
Oct 27, 2025	0.60	0.69	0.59	0.65	0.65	4.26%	129,081
Oct 24, 2025	0.54	0.70	0.53	0.62	0.62	11.89%	689,900
Oct 23, 2025	0.52	0.59	0.51	0.56	0.56	8.94%	175,671
Oct 22, 2025	0.52	0.53	0.49	0.51	0.51	-4.89%	169,603
Oct 21, 2025	0.57	0.58	0.51	0.54	0.54	-8.36%	227,245
Oct 20, 2025	0.59	0.63	0.58	0.59	0.59	-4.25%	114,247
Oct 17, 2025	0.62	0.64	0.53	0.61	0.61	-7.39%	206,840
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	19.53%	10,917,374
Oct 14, 2025	0.60	0.68	0.60	0.61	0.61	1.85%	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