Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
2.850
+0.170 (6.34%)
At close: May 8, 2026, 4:00 PM EDT
2.800
-0.050 (-1.75%)
After-hours: May 8, 2026, 6:45 PM EDT
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.77 | 3.00 | 2.52 | 2.85 | 2.85 | 6.34% | 13,877 |
| May 7, 2026 | 2.82 | 2.84 | 2.66 | 2.68 | 2.68 | -4.96% | 6,166 |
| May 6, 2026 | 2.67 | 2.84 | 2.63 | 2.82 | 2.82 | 3.11% | 6,839 |
| May 5, 2026 | 2.58 | 2.94 | 2.58 | 2.74 | 2.74 | 6.01% | 15,906 |
| May 4, 2026 | 2.55 | 2.74 | 2.52 | 2.58 | 2.58 | -0.39% | 12,234 |
| May 1, 2026 | 2.53 | 2.59 | 2.52 | 2.59 | 2.59 | 0.31% | 3,192 |
| Apr 30, 2026 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | 0.86% | 3,496 |
| Apr 29, 2026 | 2.35 | 2.70 | 2.35 | 2.56 | 2.56 | 12.78% | 19,315 |
| Apr 28, 2026 | 2.37 | 2.37 | 2.25 | 2.27 | 2.27 | -4.22% | 3,710 |
| 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% | 3,862 |
| Apr 23, 2026 | 2.74 | 2.74 | 2.20 | 2.58 | 2.58 | 1.18% | 17,867 |
| Apr 22, 2026 | 2.57 | 2.58 | 2.55 | 2.55 | 2.55 | -2.67% | 4,209 |
| Apr 21, 2026 | 2.56 | 2.62 | 2.53 | 2.62 | 2.62 | 0.77% | 4,769 |
| Apr 20, 2026 | 2.66 | 2.70 | 2.56 | 2.60 | 2.60 | -0.76% | 12,596 |
| Apr 17, 2026 | 2.61 | 2.70 | 2.60 | 2.62 | 2.62 | 0.77% | 11,363 |
| 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% | 20,957 |
| Apr 10, 2026 | 2.46 | 3.02 | 2.46 | 2.68 | 2.68 | 9.16% | 39,105 |
| Apr 9, 2026 | 2.37 | 2.46 | 2.37 | 2.46 | 2.46 | 4.03% | 11,616 |
| Apr 8, 2026 | 2.40 | 2.40 | 2.35 | 2.36 | 2.36 | 2.39% | 6,788 |
| Apr 7, 2026 | 2.43 | 2.46 | 2.18 | 2.31 | 2.31 | -7.62% | 8,783 |
| Apr 6, 2026 | 2.63 | 2.63 | 2.45 | 2.50 | 2.50 | -4.41% | 3,758 |
| Apr 2, 2026 | 2.75 | 2.75 | 2.58 | 2.61 | 2.61 | -6.28% | 3,236 |
| Apr 1, 2026 | 2.57 | 2.84 | 2.57 | 2.79 | 2.79 | 13.67% | 7,248 |
| Mar 31, 2026 | 2.65 | 2.85 | 2.45 | 2.45 | 2.45 | -7.55% | 12,277 |
| Mar 30, 2026 | 2.63 | 2.76 | 2.60 | 2.65 | 2.65 | 1.15% | 6,959 |
| Mar 27, 2026 | 2.74 | 2.89 | 2.61 | 2.62 | 2.62 | -6.26% | 5,046 |
| Mar 26, 2026 | 2.72 | 3.21 | 2.72 | 2.80 | 2.80 | 4.49% | 69,890 |
| Mar 25, 2026 | 2.82 | 2.82 | 2.61 | 2.68 | 2.68 | -5.14% | 4,996 |
| Mar 24, 2026 | 2.69 | 2.82 | 2.62 | 2.82 | 2.82 | 8.46% | 6,221 |
| Mar 23, 2026 | 2.48 | 2.69 | 2.45 | 2.60 | 2.60 | 7.22% | 14,489 |
| Mar 20, 2026 | 2.58 | 2.60 | 2.42 | 2.43 | 2.43 | -7.97% | 8,729 |
| Mar 19, 2026 | 2.58 | 2.66 | 2.58 | 2.64 | 2.64 | -3.83% | 4,350 |
| Mar 18, 2026 | 2.83 | 2.92 | 2.64 | 2.74 | 2.74 | 1.11% | 11,585 |
| Mar 17, 2026 | 3.05 | 3.05 | 2.50 | 2.71 | 2.71 | -12.10% | 22,979 |
| Mar 16, 2026 | 3.03 | 3.20 | 3.03 | 3.08 | 3.08 | 1.75% | 5,023 |
| Mar 13, 2026 | 3.00 | 3.35 | 3.00 | 3.03 | 3.03 | -2.26% | 9,677 |
| Mar 12, 2026 | 3.04 | 3.27 | 2.78 | 3.10 | 3.10 | -0.32% | 10,780 |
| Mar 11, 2026 | 3.10 | 3.16 | 3.00 | 3.11 | 3.11 | 0.32% | 6,455 |
| Mar 10, 2026 | 3.06 | 3.27 | 3.06 | 3.10 | 3.10 | 1.31% | 21,143 |
| Mar 9, 2026 | 2.70 | 3.25 | 2.70 | 3.06 | 3.06 | 5.52% | 75,800 |
| Mar 6, 2026 | 3.01 | 3.15 | 2.90 | 2.90 | 2.90 | -3.17% | 15,141 |
| Mar 5, 2026 | 2.95 | 3.19 | 2.92 | 3.00 | 3.00 | 3.63% | 23,975 |
| Mar 4, 2026 | 2.84 | 3.05 | 2.74 | 2.89 | 2.89 | 3.96% | 22,397 |
| Mar 3, 2026 | 2.71 | 2.87 | 2.70 | 2.78 | 2.78 | 2.58% | 22,669 |
| Mar 2, 2026 | 2.50 | 2.79 | 2.50 | 2.71 | 2.71 | 1.65% | 16,252 |
| Feb 27, 2026 | 2.75 | 2.86 | 2.55 | 2.67 | 2.67 | -4.79% | 12,166 |