Springview Holdings Ltd (SPHL)

NASDAQ: SPHL · Real-Time Price · USD

3.120

-0.010 (-0.32%)

At close: Sep 25, 2026, 4:00 PM EDT

2.940

-0.180 (-5.77%)

After-hours: Sep 25, 2026, 7:43 PM EDT

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	3.04	3.16	2.80	3.12	3.12	-0.32%	164,359
Sep 24, 2026	2.98	3.67	2.61	3.13	3.13	35.73%	13,008,547
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
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