Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
5.74
+0.01 (0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.50 | 5.90 | 5.43 | 5.74 | 5.74 | 0.17% | 160,735 |
| Dec 19, 2024 | 5.73 | 5.88 | 5.66 | 5.73 | 5.73 | 0.53% | 63,374 |
| Dec 18, 2024 | 5.83 | 5.89 | 5.65 | 5.70 | 5.70 | -3.23% | 107,491 |
| Dec 17, 2024 | 5.74 | 5.95 | 5.57 | 5.89 | 5.89 | 2.26% | 219,346 |
| Dec 16, 2024 | 5.71 | 5.93 | 5.62 | 5.76 | 5.76 | -0.69% | 153,401 |
| Dec 13, 2024 | 5.57 | 5.84 | 5.32 | 5.80 | 5.80 | 7.01% | 103,480 |
| Dec 12, 2024 | 5.27 | 5.60 | 5.20 | 5.42 | 5.42 | 4.03% | 94,078 |
| Dec 11, 2024 | 5.06 | 5.67 | 4.98 | 5.21 | 5.21 | 6.98% | 174,090 |
| Dec 10, 2024 | 4.86 | 5.00 | 4.65 | 4.87 | 4.87 | 2.96% | 62,180 |
| Dec 9, 2024 | 4.63 | 5.21 | 4.63 | 4.73 | 4.73 | 2.83% | 128,003 |
| Dec 6, 2024 | 4.17 | 4.89 | 4.17 | 4.60 | 4.60 | 8.75% | 91,455 |
| Dec 5, 2024 | 4.49 | 4.64 | 4.20 | 4.23 | 4.23 | -3.42% | 177,952 |
| Dec 4, 2024 | 4.45 | 4.45 | 4.28 | 4.38 | 4.38 | -0.68% | 42,244 |
| Dec 3, 2024 | 4.20 | 4.43 | 4.12 | 4.41 | 4.41 | 5.00% | 29,145 |
| Dec 2, 2024 | 4.16 | 4.29 | 4.11 | 4.20 | 4.20 | -2.33% | 21,902 |
| Nov 29, 2024 | 4.55 | 4.55 | 4.05 | 4.30 | 4.30 | -2.27% | 18,070 |
| Nov 27, 2024 | 4.54 | 4.55 | 3.84 | 4.40 | 4.40 | 2.09% | 50,387 |
| Nov 26, 2024 | 4.61 | 4.63 | 4.25 | 4.31 | 4.31 | -6.30% | 45,578 |
| Nov 25, 2024 | 4.51 | 4.95 | 4.20 | 4.60 | 4.60 | -2.95% | 129,686 |
| Nov 22, 2024 | 4.95 | 5.06 | 4.35 | 4.74 | 4.74 | -1.25% | 104,372 |
| Nov 21, 2024 | 4.36 | 4.94 | 4.36 | 4.80 | 4.80 | 9.34% | 59,475 |
| Nov 20, 2024 | 4.55 | 4.64 | 4.39 | 4.39 | 4.39 | -4.57% | 92,330 |
| Nov 19, 2024 | 4.47 | 4.72 | 4.33 | 4.60 | 4.60 | 4.55% | 118,754 |
| Nov 18, 2024 | 4.49 | 4.52 | 4.30 | 4.40 | 4.40 | -1.57% | 20,535 |
| Nov 15, 2024 | 4.59 | 4.60 | 4.26 | 4.47 | 4.47 | -2.40% | 130,860 |
| Nov 14, 2024 | 4.35 | 4.66 | 4.20 | 4.58 | 4.58 | 7.76% | 96,827 |
| Nov 13, 2024 | 4.20 | 4.40 | 4.11 | 4.25 | 4.25 | -4.08% | 241,543 |
| Nov 12, 2024 | 3.99 | 4.43 | 3.85 | 4.43 | 4.43 | 7.29% | 113,070 |
| Nov 11, 2024 | 4.34 | 4.39 | 4.00 | 4.13 | 4.13 | -3.28% | 68,653 |
| Nov 8, 2024 | 4.14 | 4.34 | 4.08 | 4.27 | 4.27 | 6.48% | 121,174 |
| Nov 7, 2024 | 4.16 | 4.27 | 4.00 | 4.01 | 4.01 | -0.99% | 149,350 |
| Nov 6, 2024 | 4.46 | 4.46 | 3.82 | 4.05 | 4.05 | -7.95% | 85,243 |
| Nov 5, 2024 | 4.45 | 4.53 | 4.34 | 4.40 | 4.40 | - | 84,119 |
| Nov 4, 2024 | 4.54 | 4.71 | 4.30 | 4.40 | 4.40 | -2.87% | 123,498 |
| Nov 1, 2024 | 4.70 | 4.76 | 4.40 | 4.53 | 4.53 | -3.82% | 75,883 |
| Oct 31, 2024 | 4.75 | 4.90 | 4.50 | 4.71 | 4.71 | 0.86% | 127,733 |
| Oct 30, 2024 | 4.63 | 4.85 | 4.63 | 4.67 | 4.67 | -1.27% | 126,034 |
| Oct 29, 2024 | 4.74 | 4.85 | 4.61 | 4.73 | 4.73 | 1.50% | 29,834 |
| Oct 28, 2024 | 4.38 | 4.90 | 4.14 | 4.66 | 4.66 | 6.39% | 365,085 |
| Oct 25, 2024 | 4.23 | 4.63 | 4.20 | 4.38 | 4.38 | 0.02% | 237,961 |
| Oct 24, 2024 | 4.30 | 4.39 | 4.23 | 4.38 | 4.38 | 2.79% | 151,822 |
| Oct 23, 2024 | 4.31 | 4.34 | 4.21 | 4.26 | 4.26 | -0.47% | 127,296 |
| Oct 22, 2024 | 4.25 | 4.37 | 4.20 | 4.28 | 4.28 | -2.28% | 152,902 |
| Oct 21, 2024 | 4.11 | 4.39 | 4.05 | 4.38 | 4.38 | 5.29% | 310,326 |
| Oct 18, 2024 | 4.12 | 4.39 | 3.91 | 4.16 | 4.16 | -2.12% | 210,329 |