Springview Holdings Ltd (SPHL)

NASDAQ: SPHL · Real-Time Price · USD

2.270

-0.040 (-1.73%)

At close: Nov 6, 2026, 4:00 PM EST

2.261

-0.009 (-0.41%)

After-hours: Nov 6, 2026, 7:43 PM EST

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.35	2.35	2.26	2.27	2.27	-1.73%	12,067
Nov 5, 2026	2.37	2.44	2.28	2.31	2.31	-4.55%	96,292
Nov 4, 2026	2.31	2.44	2.28	2.42	2.42	7.56%	28,600
Nov 3, 2026	2.25	2.37	2.25	2.25	2.25	-0.88%	18,887
Nov 2, 2026	2.39	2.41	2.27	2.27	2.27	-1.73%	23,959
Oct 30, 2026	2.41	2.50	2.31	2.31	2.31	-4.94%	38,077
Oct 29, 2026	2.56	2.57	2.43	2.43	2.43	-8.99%	16,561
Oct 28, 2026	2.42	3.16	2.30	2.67	2.67	8.98%	222,340
Oct 27, 2026	2.40	2.58	2.40	2.45	2.45	2.08%	44,078
Oct 26, 2026	2.40	2.58	2.36	2.40	2.40	-0.83%	70,250
Oct 23, 2026	2.82	3.11	2.40	2.42	2.42	-22.44%	166,471
Oct 22, 2026	3.07	3.30	2.57	3.12	3.12	-11.86%	671,361
Oct 21, 2026	2.87	5.94	2.87	3.54	3.54	45.68%	47,559,321
Oct 20, 2026	2.25	2.44	2.25	2.43	2.43	8.00%	3,996,164
Oct 19, 2026	2.32	2.32	2.22	2.25	2.25	-3.85%	4,035
Oct 16, 2026	2.28	2.35	2.28	2.34	2.34	-0.43%	6,057
Oct 15, 2026	2.21	2.35	2.21	2.35	2.35	1.73%	13,490
Oct 14, 2026	2.38	2.42	2.02	2.31	2.31	-2.94%	17,946
Oct 13, 2026	2.33	2.72	2.32	2.38	2.38	5.78%	59,518
Oct 12, 2026	2.25	2.32	2.25	2.25	2.25	-2.60%	6,601
Oct 9, 2026	2.29	2.34	2.26	2.31	2.31	1.32%	8,894
Oct 8, 2026	2.25	2.32	2.23	2.28	2.28	1.33%	12,722
Oct 7, 2026	2.32	2.39	2.25	2.25	2.25	-5.86%	22,132
Oct 6, 2026	2.46	2.50	2.35	2.39	2.39	-2.45%	10,333
Oct 5, 2026	2.33	2.55	2.33	2.45	2.45	4.26%	20,201
Oct 2, 2026	2.30	2.43	2.26	2.35	2.35	1.73%	8,648
Oct 1, 2026	2.35	2.35	2.24	2.31	2.31	-3.75%	8,319
Sep 30, 2026	2.28	2.50	2.25	2.40	2.40	-	37,282
Sep 29, 2026	2.66	2.68	2.40	2.40	2.40	-12.41%	24,735
Sep 28, 2026	3.00	3.08	2.72	2.74	2.74	-12.18%	83,727
Sep 25, 2026	3.04	3.16	2.80	3.12	3.12	-0.32%	167,319
Sep 24, 2026	2.98	3.67	2.61	3.13	3.13	35.73%	13,032,694
Sep 23, 2026	2.18	2.57	2.18	2.31	2.31	4.82%	35,692
Sep 21, 2026	2.20	2.23	2.20	2.20	2.20	-1.79%	4,994
Sep 18, 2026	2.29	2.29	2.20	2.24	2.24	-5.49%	3,483
Sep 17, 2026	2.33	2.37	2.29	2.37	2.37	1.72%	3,642
Sep 16, 2026	2.37	2.45	2.22	2.33	2.33	-2.51%	21,424
Sep 15, 2026	2.30	2.51	2.26	2.39	2.39	1.70%	6,451
Sep 14, 2026	2.32	2.58	2.30	2.35	2.35	1.73%	85,254
Sep 11, 2026	2.40	2.41	2.30	2.31	2.31	-3.35%	7,610
Sep 10, 2026	2.44	2.45	2.39	2.39	2.39	-2.85%	1,876
Sep 9, 2026	2.49	2.50	2.39	2.46	2.46	-1.60%	4,225
Sep 8, 2026	2.51	2.55	2.50	2.50	2.50	-0.40%	3,622
Sep 4, 2026	2.44	2.55	2.44	2.51	2.51	1.21%	6,664
Sep 3, 2026	2.40	2.50	2.38	2.48	2.48	3.33%	6,807
Sep 2, 2026	2.35	2.44	2.33	2.40	2.40	-1.23%	4,625
Sep 1, 2026	2.48	2.53	2.38	2.43	2.43	-1.62%	9,823
Aug 31, 2026	2.50	2.50	2.31	2.47	2.47	-2.37%	16,846
Aug 28, 2026	2.60	2.60	2.45	2.53	2.53	2.43%	11,094
Aug 27, 2026	2.48	2.58	2.43	2.47	2.47	0.41%	11,235