Springview Holdings Ltd (SPHL)

NASDAQ: SPHL · Real-Time Price · USD

2.510

+0.030 (1.21%)

At close: Sep 4, 2026, 4:00 PM EDT

2.400

-0.110 (-4.38%)

After-hours: Sep 4, 2026, 7:30 PM EDT

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.44	2.55	2.44	2.51	2.51	1.21%	5,862
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
Aug 26, 2026	2.61	2.61	2.46	2.46	2.46	0.41%	4,269
Aug 25, 2026	2.54	2.55	2.45	2.45	2.45	-4.67%	14,090
Aug 24, 2026	2.53	2.57	2.53	2.57	2.57	-0.39%	2,092
Aug 21, 2026	2.55	2.60	2.53	2.58	2.58	0.78%	4,954
Aug 20, 2026	2.58	2.60	2.56	2.56	2.56	-0.39%	5,700
Aug 19, 2026	2.60	2.61	2.57	2.57	2.57	-1.53%	3,722
Aug 18, 2026	2.68	2.75	2.59	2.61	2.61	-2.61%	11,399
Aug 17, 2026	2.69	2.70	2.65	2.68	2.68	-1.47%	11,290
Aug 14, 2026	2.90	2.90	2.55	2.72	2.72	-2.86%	29,045
Aug 13, 2026	2.73	2.80	2.70	2.80	2.80	1.08%	5,581
Aug 12, 2026	2.90	2.99	2.72	2.77	2.77	-0.72%	18,107
Aug 11, 2026	2.77	2.85	2.70	2.79	2.79	2.20%	12,662
Aug 10, 2026	2.75	2.75	2.60	2.73	2.73	-0.36%	17,198
Aug 7, 2026	2.71	2.80	2.69	2.74	2.74	-4.53%	18,997
Aug 6, 2026	2.76	3.20	2.76	2.87	2.87	8.30%	297,082
Aug 5, 2026	2.63	2.69	2.63	2.65	2.65	0.76%	5,272
Aug 4, 2026	2.66	2.66	2.61	2.63	2.63	1.15%	3,981
Aug 3, 2026	2.64	2.73	2.60	2.60	2.60	-1.14%	7,944
Jul 31, 2026	2.60	2.66	2.51	2.63	2.63	5.20%	18,825
Jul 30, 2026	2.58	2.62	2.50	2.50	2.50	-3.10%	8,494
Jul 29, 2026	2.55	2.70	2.50	2.58	2.58	1.18%	16,804
Jul 28, 2026	2.62	2.66	2.55	2.55	2.55	-1.16%	12,225
Jul 27, 2026	2.69	2.69	2.55	2.58	2.58	-0.39%	13,426
Jul 24, 2026	2.65	2.74	2.58	2.59	2.59	-1.15%	7,487
Jul 23, 2026	2.52	2.72	2.52	2.62	2.62	2.75%	9,015
Jul 22, 2026	2.52	2.70	2.52	2.55	2.55	1.19%	37,789
Jul 21, 2026	2.56	2.76	2.50	2.52	2.52	-0.40%	37,062
Jul 20, 2026	2.74	2.74	2.53	2.53	2.53	-3.07%	30,294
Jul 17, 2026	2.69	2.70	2.60	2.61	2.61	-0.76%	8,306
Jul 16, 2026	2.65	2.75	2.60	2.63	2.63	-2.95%	14,678
Jul 15, 2026	2.68	2.85	2.68	2.71	2.71	-1.81%	52,334
Jul 14, 2026	2.82	2.90	2.76	2.76	2.76	-5.80%	22,627
Jul 13, 2026	3.15	3.15	2.90	2.93	2.93	-7.86%	33,575
Jul 10, 2026	3.26	3.43	3.17	3.18	3.18	-2.15%	51,465
Jul 9, 2026	3.04	3.60	3.03	3.25	3.25	5.18%	226,304
Jul 8, 2026	2.95	3.24	2.93	3.09	3.09	-6.65%	169,947
Jul 7, 2026	2.92	3.38	2.85	3.31	3.31	11.82%	5,321,287
Jul 6, 2026	3.46	3.50	2.65	2.96	2.96	15.62%	11,821,473
Jul 2, 2026	2.57	2.68	2.54	2.56	2.56	-3.03%	11,061
Jul 1, 2026	2.55	2.67	2.55	2.64	2.64	1.54%	9,216
Jun 30, 2026	2.71	2.71	2.58	2.60	2.60	-1.52%	7,870
Jun 29, 2026	2.72	2.84	2.55	2.64	2.64	-2.22%	16,365
Jun 26, 2026	2.84	2.84	2.70	2.70	2.70	-2.88%	10,657