Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
2.620
+0.020 (0.77%)
At close: Apr 17, 2026, 4:00 PM EDT
2.612
-0.008 (-0.31%)
After-hours: Apr 17, 2026, 6:52 PM EDT
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 2.93 | 2.95 | 2.79 | 2.80 | 2.80 | 1.82% | 13,365 |
| Feb 25, 2026 | 3.15 | 3.84 | 2.75 | 2.75 | 2.75 | -11.58% | 146,442 |
| Feb 24, 2026 | 3.24 | 3.25 | 2.88 | 3.11 | 3.11 | -2.81% | 24,192 |
| Feb 23, 2026 | 3.21 | 3.36 | 3.16 | 3.20 | 3.20 | -0.31% | 14,807 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.16 | 3.21 | 3.21 | -5.87% | 12,845 |
| Feb 19, 2026 | 3.51 | 3.52 | 3.13 | 3.41 | 3.41 | -5.54% | 23,195 |
| Feb 18, 2026 | 3.80 | 3.96 | 3.54 | 3.61 | 3.61 | -5.00% | 23,144 |
| Feb 17, 2026 | 4.10 | 4.20 | 3.80 | 3.80 | 3.80 | -6.17% | 22,130 |
| Feb 13, 2026 | 4.15 | 4.25 | 4.03 | 4.05 | 4.05 | -4.03% | 35,818 |
| Feb 12, 2026 | 4.50 | 4.74 | 4.03 | 4.22 | 4.22 | 1.44% | 24,082 |
| Feb 11, 2026 | 4.72 | 4.73 | 4.16 | 4.16 | 4.16 | -13.69% | 34,588 |
| Feb 10, 2026 | 4.95 | 5.40 | 4.61 | 4.82 | 4.82 | -3.98% | 115,753 |
| Feb 9, 2026 | 4.94 | 5.32 | 4.77 | 5.02 | 5.02 | 2.45% | 78,525 |
| Feb 6, 2026 | 4.41 | 5.50 | 4.39 | 4.90 | 4.90 | 12.39% | 210,033 |
| Feb 5, 2026 | 4.77 | 4.77 | 4.35 | 4.36 | 4.36 | -8.21% | 54,969 |