Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
4.530
+1.200 (36.04%)
At close: Dec 5, 2025, 4:00 PM EST
4.300
-0.230 (-5.08%)
After-hours: Dec 5, 2025, 7:58 PM EST
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 4.85 | 3.30 | 4.53 | 4.53 | 36.04% | 419,682 |
| Dec 4, 2025 | 2.84 | 3.48 | 2.77 | 3.33 | 3.33 | 11.00% | 99,139 |
| Dec 3, 2025 | 3.97 | 4.05 | 2.92 | 3.00 | 3.00 | -26.29% | 319,880 |
| Dec 2, 2025 | 3.25 | 4.20 | 3.22 | 4.07 | 4.07 | 15.86% | 106,228 |
| Dec 1, 2025 | 3.08 | 3.52 | 3.00 | 3.51 | 3.51 | -3.22% | 57,644 |
| Nov 28, 2025 | 3.36 | 3.76 | 3.24 | 3.63 | 3.63 | -0.93% | 49,785 |
| Nov 26, 2025 | 3.42 | 3.76 | 3.42 | 3.66 | 3.66 | 0.30% | 12,746 |
| Nov 25, 2025 | 3.35 | 3.65 | 3.27 | 3.65 | 3.65 | 9.04% | 5,851 |
| Nov 24, 2025 | 3.16 | 3.74 | 3.06 | 3.35 | 3.35 | 4.98% | 19,895 |
| Nov 21, 2025 | 2.88 | 3.20 | 2.88 | 3.19 | 3.19 | 4.32% | 12,440 |
| Nov 20, 2025 | 3.26 | 3.34 | 3.04 | 3.06 | 3.06 | -6.28% | 7,693 |
| Nov 19, 2025 | 3.04 | 3.30 | 3.04 | 3.26 | 3.26 | 0.80% | 7,009 |
| Nov 18, 2025 | 3.04 | 3.44 | 3.04 | 3.24 | 3.24 | -1.46% | 3,279 |
| Nov 17, 2025 | 3.47 | 3.67 | 3.22 | 3.29 | 3.29 | -9.18% | 12,877 |
| Nov 14, 2025 | 3.28 | 3.65 | 3.28 | 3.62 | 3.62 | 9.17% | 12,260 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.21 | 3.31 | 3.31 | -7.43% | 12,427 |
| Nov 12, 2025 | 3.69 | 3.76 | 3.23 | 3.58 | 3.58 | 3.17% | 37,650 |
| Nov 11, 2025 | 3.58 | 3.71 | 3.37 | 3.47 | 3.47 | -6.80% | 12,569 |
| Nov 10, 2025 | 3.65 | 3.93 | 3.36 | 3.72 | 3.72 | 0.73% | 22,821 |
| Nov 7, 2025 | 3.96 | 4.32 | 3.67 | 3.70 | 3.70 | -12.79% | 74,845 |
| Nov 6, 2025 | 4.67 | 6.40 | 3.49 | 4.24 | 4.24 | -8.35% | 558,039 |
| Nov 5, 2025 | 3.52 | 6.68 | 3.36 | 4.62 | 4.62 | 25.31% | 1,206,267 |
| Nov 4, 2025 | 3.36 | 3.95 | 3.36 | 3.69 | 3.69 | 5.31% | 14,626 |
| Nov 3, 2025 | 4.37 | 4.40 | 2.96 | 3.50 | 3.50 | -20.36% | 73,731 |
| Oct 31, 2025 | 4.68 | 4.83 | 4.40 | 4.40 | 4.40 | -8.90% | 9,854 |
| Oct 30, 2025 | 5.21 | 5.28 | 4.26 | 4.83 | 4.83 | -7.13% | 146,204 |
| Oct 29, 2025 | 5.35 | 5.50 | 5.04 | 5.20 | 5.20 | -3.33% | 78,779 |
| Oct 28, 2025 | 5.34 | 5.58 | 4.96 | 5.38 | 5.38 | 3.74% | 14,150 |
| Oct 27, 2025 | 4.83 | 5.53 | 4.73 | 5.19 | 5.19 | 4.26% | 16,135 |
| Oct 24, 2025 | 4.32 | 5.60 | 4.22 | 4.97 | 4.97 | 11.88% | 86,237 |
| Oct 23, 2025 | 4.16 | 4.72 | 4.11 | 4.45 | 4.45 | 8.94% | 21,958 |
| Oct 22, 2025 | 4.16 | 4.23 | 3.92 | 4.08 | 4.08 | -4.87% | 21,200 |
| Oct 21, 2025 | 4.56 | 4.64 | 4.11 | 4.29 | 4.29 | -8.37% | 28,405 |
| Oct 20, 2025 | 4.74 | 5.00 | 4.65 | 4.68 | 4.68 | -4.25% | 14,280 |
| Oct 17, 2025 | 4.94 | 5.12 | 4.24 | 4.89 | 4.89 | -7.39% | 25,855 |
| Oct 16, 2025 | 5.20 | 5.54 | 5.00 | 5.28 | 5.28 | -9.84% | 71,969 |
| Oct 15, 2025 | 5.16 | 5.94 | 4.99 | 5.86 | 5.86 | 19.53% | 1,364,671 |
| Oct 14, 2025 | 4.81 | 5.46 | 4.80 | 4.90 | 4.90 | 1.85% | 67,725 |
| Oct 13, 2025 | 4.71 | 5.09 | 4.56 | 4.81 | 4.81 | -10.29% | 49,423 |
| Oct 10, 2025 | 4.57 | 6.80 | 4.57 | 5.36 | 5.36 | 15.54% | 569,357 |
| Oct 9, 2025 | 4.77 | 4.99 | 4.56 | 4.64 | 4.64 | -6.75% | 38,978 |
| Oct 8, 2025 | 4.42 | 5.36 | 4.19 | 4.98 | 4.98 | 2.24% | 203,502 |
| Oct 7, 2025 | 4.32 | 5.44 | 4.24 | 4.87 | 4.87 | 11.27% | 2,753,063 |
| Oct 6, 2025 | 4.42 | 4.55 | 4.16 | 4.38 | 4.38 | -3.91% | 13,007 |
| Oct 3, 2025 | 4.46 | 4.63 | 4.19 | 4.55 | 4.55 | 3.06% | 21,484 |
| Oct 2, 2025 | 4.48 | 4.76 | 4.16 | 4.42 | 4.42 | -0.20% | 126,123 |
| Oct 1, 2025 | 4.14 | 4.92 | 4.14 | 4.43 | 4.43 | -0.56% | 162,385 |
| Sep 30, 2025 | 3.20 | 6.80 | 3.05 | 4.45 | 4.45 | 38.69% | 1,971,416 |
| Sep 29, 2025 | 3.50 | 3.52 | 2.76 | 3.21 | 3.21 | -12.63% | 17,589 |
| Sep 26, 2025 | 3.52 | 3.95 | 3.52 | 3.67 | 3.67 | -2.29% | 8,162 |
| Sep 25, 2025 | 3.60 | 3.78 | 3.53 | 3.76 | 3.76 | -2.06% | 5,112 |
| Sep 24, 2025 | 3.68 | 4.00 | 3.68 | 3.84 | 3.84 | -2.46% | 5,444 |
| Sep 23, 2025 | 3.68 | 4.00 | 3.68 | 3.94 | 3.94 | 0.43% | 13,040 |
| Sep 22, 2025 | 3.89 | 4.06 | 3.81 | 3.92 | 3.92 | -3.64% | 5,652 |
| Sep 19, 2025 | 3.73 | 4.18 | 3.73 | 4.07 | 4.07 | 5.80% | 6,891 |
| Sep 18, 2025 | 3.92 | 4.12 | 3.68 | 3.84 | 3.84 | -1.96% | 19,266 |
| Sep 17, 2025 | 3.68 | 4.08 | 3.68 | 3.92 | 3.92 | -5.20% | 8,923 |
| Sep 16, 2025 | 4.08 | 4.14 | 3.92 | 4.14 | 4.14 | 7.40% | 9,133 |
| Sep 15, 2025 | 4.22 | 4.32 | 3.52 | 3.85 | 3.85 | -15.01% | 48,932 |
| Sep 12, 2025 | 4.56 | 5.04 | 4.43 | 4.53 | 4.53 | -4.27% | 50,313 |
| Sep 11, 2025 | 4.58 | 5.28 | 4.08 | 4.73 | 4.73 | -9.68% | 120,996 |
| Sep 10, 2025 | 5.10 | 6.96 | 4.01 | 5.24 | 5.24 | 48.86% | 5,918,006 |
| Sep 9, 2025 | 3.20 | 3.83 | 3.20 | 3.52 | 3.52 | 14.06% | 743,148 |
| Sep 8, 2025 | 2.97 | 3.36 | 2.97 | 3.09 | 3.09 | 2.94% | 7,745 |
| Sep 5, 2025 | 3.24 | 3.36 | 3.00 | 3.00 | 3.00 | -10.77% | 6,794 |
| Sep 4, 2025 | 3.21 | 3.52 | 3.19 | 3.36 | 3.36 | -0.97% | 1,361 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.23 | 3.39 | 3.39 | -0.21% | 1,142 |
| Sep 2, 2025 | 3.31 | 3.84 | 3.20 | 3.40 | 3.40 | -1.19% | 3,342 |
| Aug 29, 2025 | 3.49 | 3.52 | 3.20 | 3.44 | 3.44 | -9.50% | 1,728 |
| Aug 28, 2025 | 3.75 | 3.84 | 3.55 | 3.80 | 3.80 | 1.31% | 4,950 |
| Aug 27, 2025 | 3.64 | 3.84 | 3.50 | 3.75 | 3.75 | -2.24% | 2,398 |
| Aug 26, 2025 | 3.52 | 3.84 | 3.43 | 3.84 | 3.84 | 8.05% | 4,425 |
| Aug 25, 2025 | 3.52 | 3.57 | 3.28 | 3.55 | 3.55 | 10.96% | 2,493 |
| Aug 22, 2025 | 3.08 | 3.60 | 3.08 | 3.20 | 3.20 | -13.34% | 17,711 |
| Aug 21, 2025 | 3.92 | 3.92 | 3.21 | 3.70 | 3.69 | 0.60% | 8,655 |
| Aug 20, 2025 | 3.70 | 4.16 | 3.52 | 3.67 | 3.67 | 6.74% | 8,129 |
| Aug 19, 2025 | 3.72 | 4.32 | 2.97 | 3.44 | 3.44 | -14.32% | 20,207 |
| Aug 18, 2025 | 4.04 | 4.32 | 3.84 | 4.02 | 4.02 | 0.30% | 7,095 |
| Aug 15, 2025 | 4.38 | 4.38 | 4.00 | 4.00 | 4.00 | -10.47% | 3,230 |
| Aug 14, 2025 | 4.06 | 4.48 | 4.00 | 4.47 | 4.47 | 11.80% | 6,213 |
| Aug 13, 2025 | 4.02 | 4.16 | 3.96 | 4.00 | 4.00 | -4.74% | 7,090 |
| Aug 12, 2025 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 4.04% | 6,702 |
| Aug 11, 2025 | 4.04 | 4.16 | 4.04 | 4.04 | 4.04 | -2.28% | 4,966 |
| Aug 8, 2025 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | -5.06% | 3,619 |
| Aug 7, 2025 | 4.14 | 4.40 | 4.05 | 4.35 | 4.35 | 4.95% | 4,050 |
| Aug 6, 2025 | 4.05 | 4.33 | 4.05 | 4.15 | 4.14 | - | 1,026 |
| Aug 5, 2025 | 4.15 | 4.20 | 4.14 | 4.15 | 4.14 | -4.05% | 4,155 |
| Aug 4, 2025 | 4.24 | 4.64 | 4.16 | 4.32 | 4.32 | 1.91% | 3,945 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.14 | 4.24 | 4.24 | -2.46% | 6,256 |
| Jul 31, 2025 | 4.63 | 4.72 | 4.24 | 4.35 | 4.35 | -5.64% | 13,148 |
| Jul 30, 2025 | 4.35 | 4.85 | 4.25 | 4.61 | 4.61 | 8.48% | 64,902 |
| Jul 29, 2025 | 4.24 | 4.66 | 4.10 | 4.25 | 4.25 | -1.74% | 31,358 |
| Jul 28, 2025 | 4.08 | 4.56 | 4.04 | 4.32 | 4.32 | 5.26% | 15,910 |
| Jul 25, 2025 | 4.16 | 4.23 | 4.00 | 4.11 | 4.10 | -4.58% | 11,172 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.19 | 4.30 | 4.30 | -3.46% | 4,175 |
| Jul 23, 2025 | 4.20 | 4.67 | 3.95 | 4.46 | 4.46 | 6.10% | 34,130 |
| Jul 22, 2025 | 4.20 | 4.31 | 3.93 | 4.20 | 4.20 | -2.78% | 11,667 |
| Jul 21, 2025 | 4.00 | 4.32 | 3.95 | 4.32 | 4.32 | 4.93% | 10,455 |
| Jul 18, 2025 | 3.84 | 4.40 | 3.68 | 4.12 | 4.12 | 6.08% | 46,666 |
| Jul 17, 2025 | 3.88 | 4.04 | 3.88 | 3.88 | 3.88 | 0.03% | 4,006 |