Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
2.680
-0.040 (-1.47%)
At close: Aug 17, 2026, 4:00 PM EDT
2.640
-0.040 (-1.49%)
Pre-market: Aug 18, 2026, 4:23 AM EDT
Springview Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.69 | 2.70 | 2.65 | 2.68 | 2.68 | -1.47% | 11,289 |
| Aug 14, 2026 | 2.90 | 2.90 | 2.55 | 2.72 | 2.72 | -2.86% | 28,989 |
| Aug 13, 2026 | 2.73 | 2.80 | 2.70 | 2.80 | 2.80 | 1.08% | 5,529 |
| Aug 12, 2026 | 2.90 | 2.99 | 2.72 | 2.77 | 2.77 | -0.72% | 17,807 |
| Aug 11, 2026 | 2.77 | 2.85 | 2.70 | 2.79 | 2.79 | 2.20% | 12,402 |
| Aug 10, 2026 | 2.75 | 2.75 | 2.60 | 2.73 | 2.73 | -0.36% | 16,067 |
| Aug 7, 2026 | 2.71 | 2.80 | 2.69 | 2.74 | 2.74 | -4.53% | 17,273 |
| Aug 6, 2026 | 2.76 | 3.20 | 2.76 | 2.87 | 2.87 | 8.30% | 277,683 |
| Aug 5, 2026 | 2.63 | 2.69 | 2.63 | 2.65 | 2.65 | 0.76% | 4,953 |
| Aug 4, 2026 | 2.66 | 2.66 | 2.61 | 2.63 | 2.63 | 1.15% | 3,728 |
| Aug 3, 2026 | 2.64 | 2.73 | 2.60 | 2.60 | 2.60 | -1.14% | 7,533 |
| Jul 31, 2026 | 2.60 | 2.66 | 2.51 | 2.63 | 2.63 | 5.20% | 17,533 |
| Jul 30, 2026 | 2.58 | 2.62 | 2.50 | 2.50 | 2.50 | -3.10% | 8,361 |
| Jul 29, 2026 | 2.55 | 2.70 | 2.50 | 2.58 | 2.58 | 1.18% | 16,688 |
| 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 |
| Jun 25, 2026 | 2.78 | 2.91 | 2.61 | 2.78 | 2.78 | -3.14% | 20,790 |
| Jun 24, 2026 | 2.65 | 2.97 | 2.59 | 2.87 | 2.87 | 7.49% | 75,610 |
| Jun 23, 2026 | 2.45 | 2.70 | 2.42 | 2.67 | 2.67 | 5.12% | 44,963 |
| Jun 22, 2026 | 2.76 | 2.84 | 2.46 | 2.54 | 2.54 | 0.40% | 563,696 |
| Jun 18, 2026 | 2.99 | 3.02 | 2.52 | 2.53 | 2.53 | -17.86% | 47,682 |
| Jun 17, 2026 | 3.40 | 3.95 | 2.84 | 3.08 | 3.08 | -10.72% | 386,820 |
| Jun 16, 2026 | 3.58 | 3.67 | 3.45 | 3.45 | 3.45 | -5.74% | 27,702 |
| Jun 15, 2026 | 3.75 | 3.76 | 3.52 | 3.66 | 3.66 | - | 21,274 |
| Jun 12, 2026 | 3.49 | 4.11 | 3.49 | 3.66 | 3.66 | -1.08% | 65,264 |
| Jun 11, 2026 | 3.64 | 4.00 | 3.50 | 3.70 | 3.70 | -5.61% | 83,706 |
| Jun 10, 2026 | 3.32 | 4.80 | 3.26 | 3.92 | 3.92 | 19.15% | 1,438,776 |
| Jun 9, 2026 | 4.33 | 5.94 | 3.22 | 3.29 | 3.29 | -29.25% | 389,281 |
| Jun 8, 2026 | 4.99 | 5.74 | 3.09 | 4.65 | 4.65 | -13.08% | 1,152,711 |
| Jun 5, 2026 | 2.39 | 10.71 | 2.39 | 5.35 | 5.35 | 123.94% | 40,607,248 |