Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.45	2.61	2.45	2.52	-	-3.82%	3,834
May 28, 2026	2.40	2.63	2.40	2.62	2.62	3.97%	4,818
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%	1,056
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%	7,780
May 19, 2026	2.66	2.68	2.52	2.56	2.56	-8.24%	6,537
May 18, 2026	2.83	2.84	2.74	2.79	2.79	-3.63%	7,797
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
Apr 24, 2026	2.66	2.66	2.31	2.31	2.31	-10.47%	3,863
Apr 23, 2026	2.74	2.74	2.20	2.58	2.58	1.18%	18,003
Apr 22, 2026	2.57	2.58	2.55	2.55	2.55	-2.67%	5,530
Apr 21, 2026	2.56	2.62	2.53	2.62	2.62	0.77%	4,823
Apr 20, 2026	2.66	2.70	2.56	2.60	2.60	-0.76%	12,662
Apr 17, 2026	2.61	2.70	2.60	2.62	2.62	0.77%	11,568
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%	21,157
Apr 10, 2026	2.46	3.02	2.46	2.68	2.68	9.16%	39,266
Apr 9, 2026	2.37	2.46	2.37	2.46	2.46	4.03%	11,667
Apr 8, 2026	2.40	2.40	2.35	2.36	2.36	2.39%	6,805
Apr 7, 2026	2.43	2.46	2.18	2.31	2.31	-7.62%	8,812
Apr 6, 2026	2.63	2.63	2.45	2.50	2.50	-4.41%	4,691
Apr 2, 2026	2.75	2.75	2.58	2.61	2.61	-6.28%	3,260
Apr 1, 2026	2.57	2.84	2.57	2.79	2.79	13.67%	7,360
Mar 31, 2026	2.65	2.85	2.45	2.45	2.45	-7.55%	12,278
Mar 30, 2026	2.63	2.76	2.60	2.65	2.65	1.15%	6,984
Mar 27, 2026	2.74	2.89	2.61	2.62	2.62	-6.26%	5,066
Mar 26, 2026	2.72	3.21	2.72	2.80	2.80	4.49%	69,894
Mar 25, 2026	2.82	2.82	2.61	2.68	2.68	-5.14%	6,745
Mar 24, 2026	2.69	2.82	2.62	2.82	2.82	8.46%	6,287
Mar 23, 2026	2.48	2.69	2.45	2.60	2.60	7.22%	14,492
Mar 20, 2026	2.58	2.60	2.42	2.43	2.43	-7.97%	9,151
Mar 19, 2026	2.58	2.66	2.58	2.64	2.64	-3.83%	4,535