Springview Holdings Ltd (SPHL)

NASDAQ: SPHL · Real-Time Price · USD

3.130

-0.180 (-5.44%)

At close: Jul 8, 2026, 4:00 PM EDT

2.912

-0.218 (-6.97%)

After-hours: Jul 8, 2026, 7:59 PM EDT

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	2.95	3.24	2.93	3.09	3.09	-6.65%	164,776
Jul 7, 2026	2.92	3.38	2.85	3.31	3.31	11.82%	5,260,093
Jul 6, 2026	3.46	3.50	2.65	2.96	2.96	15.62%	11,739,297
Jul 2, 2026	2.57	2.68	2.54	2.56	2.56	-3.03%	10,945
Jul 1, 2026	2.55	2.67	2.55	2.64	2.64	1.54%	9,175
Jun 30, 2026	2.71	2.71	2.58	2.60	2.60	-1.52%	6,547
Jun 29, 2026	2.72	2.84	2.55	2.64	2.64	-2.22%	16,250
Jun 26, 2026	2.84	2.84	2.70	2.70	2.70	-2.88%	9,869
Jun 25, 2026	2.78	2.91	2.61	2.78	2.78	-3.14%	20,039
Jun 24, 2026	2.65	2.97	2.59	2.87	2.87	7.49%	70,169
Jun 23, 2026	2.45	2.70	2.42	2.67	2.67	5.12%	40,930
Jun 22, 2026	2.76	2.84	2.46	2.54	2.54	0.40%	561,359
Jun 18, 2026	2.99	3.02	2.52	2.53	2.53	-17.86%	47,530
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
Jun 4, 2026	2.35	2.47	2.30	2.39	2.39	-4.82%	8,491
Jun 3, 2026	2.38	2.51	2.30	2.51	2.51	2.45%	7,266
Jun 2, 2026	2.46	2.58	2.45	2.45	2.45	-	6,601
Jun 1, 2026	2.41	2.47	2.41	2.45	2.45	0.82%	12,709
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