Springview Holdings Ltd (SPHL)

NASDAQ: SPHL · Real-Time Price · USD

2.530

-0.550 (-17.86%)

At close: Jun 18, 2026, 4:00 PM EDT

2.640

+0.110 (4.35%)

After-hours: Jun 18, 2026, 5:26 PM EDT

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.95	2.95	2.54	2.56	-	-16.88%	46,700
Jun 17, 2026	3.40	3.95	2.84	3.08	3.08	-10.72%	375,138
Jun 16, 2026	3.58	3.67	3.45	3.45	3.45	-5.74%	27,270
Jun 15, 2026	3.75	3.76	3.52	3.66	3.66	-	20,695
Jun 12, 2026	3.49	4.11	3.49	3.66	3.66	-1.08%	65,053
Jun 11, 2026	3.64	4.00	3.50	3.70	3.70	-5.61%	79,468
Jun 10, 2026	3.32	4.80	3.26	3.92	3.92	19.15%	1,430,638
Jun 9, 2026	4.33	5.94	3.22	3.29	3.29	-29.25%	385,303
Jun 8, 2026	4.99	5.74	3.09	4.65	4.65	-13.08%	1,134,122
Jun 5, 2026	2.39	10.71	2.39	5.35	5.35	123.94%	40,085,182
Jun 4, 2026	2.35	2.47	2.30	2.39	2.39	-4.82%	8,264
Jun 3, 2026	2.38	2.51	2.30	2.51	2.51	2.45%	7,092
Jun 2, 2026	2.46	2.58	2.45	2.45	2.45	-	6,596
Jun 1, 2026	2.41	2.47	2.41	2.45	2.45	0.82%	12,706
May 29, 2026	2.45	2.61	2.43	2.43	2.43	-7.25%	5,442
May 28, 2026	2.40	2.63	2.40	2.62	2.62	3.97%	5,315
May 27, 2026	2.48	2.58	2.48	2.52	2.52	-0.40%	6,733
May 26, 2026	2.53	2.53	2.53	2.53	2.53	0.40%	1,057
May 22, 2026	2.65	2.65	2.52	2.52	2.52	-3.45%	3,776
May 21, 2026	2.63	2.95	2.61	2.61	2.61	-1.51%	10,031
May 20, 2026	2.60	2.91	2.60	2.65	2.65	3.52%	8,286
May 19, 2026	2.66	2.68	2.52	2.56	2.56	-8.24%	6,637
May 18, 2026	2.83	2.84	2.74	2.79	2.79	-3.63%	9,771
May 15, 2026	2.80	3.06	2.75	2.90	2.90	10.92%	20,996
May 14, 2026	2.60	2.63	2.60	2.61	2.61	-2.43%	4,906
May 13, 2026	2.60	2.68	2.60	2.68	2.68	0.19%	5,410
May 12, 2026	2.63	2.90	2.58	2.67	2.67	-0.19%	4,521
May 11, 2026	2.72	2.78	2.60	2.68	2.68	-6.14%	4,340
May 8, 2026	2.77	3.00	2.52	2.85	2.85	6.34%	13,885
May 7, 2026	2.82	2.84	2.66	2.68	2.68	-4.96%	6,914
May 6, 2026	2.67	2.84	2.63	2.82	2.82	3.11%	6,849
May 5, 2026	2.58	2.94	2.58	2.74	2.74	6.01%	17,998
May 4, 2026	2.55	2.74	2.52	2.58	2.58	-0.39%	12,235
May 1, 2026	2.53	2.59	2.52	2.59	2.59	0.31%	3,290
Apr 30, 2026	2.60	2.62	2.56	2.58	2.58	0.86%	3,825
Apr 29, 2026	2.35	2.70	2.35	2.56	2.56	12.79%	19,465
Apr 28, 2026	2.37	2.37	2.25	2.27	2.27	-4.23%	3,750
Apr 27, 2026	2.32	2.39	2.31	2.37	2.37	2.60%	3,739
Apr 24, 2026	2.66	2.66	2.31	2.31	2.31	-10.47%	3,863
Apr 23, 2026	2.74	2.74	2.20	2.58	2.58	1.18%	18,003
Apr 22, 2026	2.57	2.58	2.55	2.55	2.55	-2.67%	5,530
Apr 21, 2026	2.56	2.62	2.53	2.62	2.62	0.77%	4,823
Apr 20, 2026	2.66	2.70	2.56	2.60	2.60	-0.76%	12,662
Apr 17, 2026	2.61	2.70	2.60	2.62	2.62	0.77%	11,568
Apr 16, 2026	2.66	2.66	2.55	2.60	2.60	2.36%	12,769
Apr 15, 2026	2.51	2.84	2.50	2.54	2.54	-0.39%	18,893
Apr 14, 2026	2.50	2.75	2.45	2.55	2.55	4.08%	15,006
Apr 13, 2026	2.61	2.65	2.42	2.45	2.45	-8.58%	21,157
Apr 10, 2026	2.46	3.02	2.46	2.68	2.68	9.16%	39,266
Apr 9, 2026	2.37	2.46	2.37	2.46	2.46	4.03%	11,667