Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
3.090
+0.190 (6.55%)
Mar 9, 2026, 3:44 PM EDT - Market open
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.70 | 3.25 | 2.70 | 3.15 | - | 8.62% | 68,835 |
| Mar 6, 2026 | 3.01 | 3.15 | 2.90 | 2.90 | 2.90 | -3.17% | 15,141 |
| Mar 5, 2026 | 2.95 | 3.19 | 2.92 | 3.00 | 3.00 | 3.63% | 23,975 |
| Mar 4, 2026 | 2.84 | 3.05 | 2.74 | 2.89 | 2.89 | 3.96% | 22,397 |
| Mar 3, 2026 | 2.71 | 2.87 | 2.70 | 2.78 | 2.78 | 2.58% | 22,669 |
| Mar 2, 2026 | 2.50 | 2.79 | 2.50 | 2.71 | 2.71 | 1.65% | 16,252 |
| Feb 27, 2026 | 2.75 | 2.86 | 2.55 | 2.67 | 2.67 | -4.79% | 12,166 |
| Feb 26, 2026 | 2.93 | 2.95 | 2.79 | 2.80 | 2.80 | 1.82% | 13,365 |
| Feb 25, 2026 | 3.15 | 3.84 | 2.75 | 2.75 | 2.75 | -11.58% | 146,442 |
| Feb 24, 2026 | 3.24 | 3.25 | 2.88 | 3.11 | 3.11 | -2.81% | 24,192 |
| Feb 23, 2026 | 3.21 | 3.36 | 3.16 | 3.20 | 3.20 | -0.31% | 14,807 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.16 | 3.21 | 3.21 | -5.87% | 12,845 |
| Feb 19, 2026 | 3.51 | 3.52 | 3.13 | 3.41 | 3.41 | -5.54% | 23,195 |
| Feb 18, 2026 | 3.80 | 3.96 | 3.54 | 3.61 | 3.61 | -5.00% | 23,144 |
| Feb 17, 2026 | 4.10 | 4.20 | 3.80 | 3.80 | 3.80 | -6.17% | 22,130 |
| Feb 13, 2026 | 4.15 | 4.25 | 4.03 | 4.05 | 4.05 | -4.03% | 35,818 |
| Feb 12, 2026 | 4.50 | 4.74 | 4.03 | 4.22 | 4.22 | 1.44% | 24,082 |
| Feb 11, 2026 | 4.72 | 4.73 | 4.16 | 4.16 | 4.16 | -13.69% | 34,588 |
| Feb 10, 2026 | 4.95 | 5.40 | 4.61 | 4.82 | 4.82 | -3.98% | 115,753 |
| Feb 9, 2026 | 4.94 | 5.32 | 4.77 | 5.02 | 5.02 | 2.45% | 78,525 |
| Feb 6, 2026 | 4.41 | 5.50 | 4.39 | 4.90 | 4.90 | 12.39% | 210,033 |
| Feb 5, 2026 | 4.77 | 4.77 | 4.35 | 4.36 | 4.36 | -8.21% | 54,969 |
| Feb 4, 2026 | 4.44 | 5.08 | 4.25 | 4.75 | 4.75 | 9.20% | 146,198 |
| Feb 3, 2026 | 4.31 | 4.55 | 4.15 | 4.35 | 4.35 | 2.59% | 64,860 |
| Feb 2, 2026 | 4.21 | 4.53 | 3.90 | 4.24 | 4.24 | -5.36% | 140,575 |
| Jan 30, 2026 | 4.70 | 5.40 | 4.01 | 4.48 | 4.48 | 12.00% | 1,969,247 |
| Jan 29, 2026 | 4.85 | 4.91 | 3.87 | 4.00 | 4.00 | -16.14% | 359,490 |
| Jan 28, 2026 | 5.30 | 5.43 | 4.65 | 4.77 | 4.77 | -12.32% | 155,913 |
| Jan 27, 2026 | 5.54 | 5.88 | 5.30 | 5.44 | 5.44 | -3.37% | 100,851 |
| Jan 26, 2026 | 5.91 | 6.98 | 5.40 | 5.63 | 5.63 | -7.40% | 536,511 |
| Jan 23, 2026 | 6.18 | 6.57 | 5.70 | 6.08 | 6.08 | -12.39% | 325,927 |
| Jan 22, 2026 | 6.48 | 10.50 | 5.83 | 6.94 | 6.94 | 21.12% | 3,836,849 |
| Jan 21, 2026 | 5.06 | 7.35 | 5.06 | 5.73 | 5.73 | 4.75% | 946,604 |
| Jan 20, 2026 | 5.33 | 5.95 | 4.14 | 5.47 | 5.47 | -26.38% | 965,778 |
| Jan 16, 2026 | 14.16 | 14.78 | 6.42 | 7.43 | 7.43 | -57.32% | 4,071,583 |
| Jan 15, 2026 | 7.82 | 25.11 | 6.08 | 17.41 | 17.41 | 673.78% | 113,124,978 |
| Jan 14, 2026 | 2.34 | 2.37 | 2.23 | 2.25 | 2.25 | -5.46% | 9,563 |
| Jan 13, 2026 | 2.18 | 2.47 | 2.17 | 2.38 | 2.38 | 9.17% | 28,339 |
| Jan 12, 2026 | 2.07 | 2.34 | 2.02 | 2.18 | 2.18 | 2.35% | 28,771 |
| Jan 9, 2026 | 2.21 | 2.21 | 2.06 | 2.13 | 2.13 | - | 9,544 |
| Jan 8, 2026 | 2.28 | 2.28 | 2.04 | 2.13 | 2.13 | -3.18% | 29,927 |
| Jan 7, 2026 | 2.23 | 2.34 | 2.14 | 2.20 | 2.20 | 0.69% | 16,777 |
| Jan 6, 2026 | 2.07 | 2.19 | 2.02 | 2.19 | 2.19 | 8.71% | 18,023 |
| Jan 5, 2026 | 2.01 | 2.07 | 1.98 | 2.01 | 2.01 | 1.52% | 26,209 |
| Jan 2, 2026 | 2.19 | 2.19 | 1.92 | 1.98 | 1.98 | -4.81% | 39,094 |
| Dec 31, 2025 | 2.06 | 2.36 | 2.05 | 2.08 | 2.08 | -1.42% | 34,905 |
| Dec 30, 2025 | 2.20 | 2.22 | 2.09 | 2.11 | 2.11 | -4.52% | 22,446 |
| Dec 29, 2025 | 2.36 | 2.47 | 2.00 | 2.21 | 2.21 | -5.96% | 96,815 |
| Dec 26, 2025 | 2.41 | 2.43 | 2.32 | 2.35 | 2.35 | -2.89% | 29,649 |
| Dec 24, 2025 | 2.40 | 2.58 | 2.38 | 2.42 | 2.42 | -1.63% | 16,917 |
| Dec 23, 2025 | 2.50 | 2.58 | 2.31 | 2.46 | 2.46 | -1.99% | 26,306 |
| Dec 22, 2025 | 3.02 | 3.09 | 2.51 | 2.51 | 2.51 | -16.61% | 141,078 |
| Dec 19, 2025 | 3.08 | 3.20 | 2.85 | 3.01 | 3.01 | 5.61% | 57,610 |
| Dec 18, 2025 | 2.77 | 2.97 | 2.56 | 2.85 | 2.85 | 1.06% | 68,192 |
| Dec 17, 2025 | 3.09 | 3.19 | 2.80 | 2.82 | 2.82 | -8.44% | 54,309 |
| Dec 16, 2025 | 3.00 | 3.35 | 3.00 | 3.08 | 3.08 | -0.65% | 37,837 |
| Dec 15, 2025 | 3.36 | 3.59 | 2.80 | 3.10 | 3.10 | -8.01% | 93,724 |
| Dec 12, 2025 | 3.89 | 3.89 | 3.33 | 3.37 | 3.37 | -10.13% | 89,932 |
| Dec 11, 2025 | 4.28 | 4.50 | 3.72 | 3.75 | 3.75 | -21.38% | 149,448 |
| Dec 10, 2025 | 4.17 | 5.27 | 4.05 | 4.77 | 4.77 | 24.22% | 515,682 |
| Dec 9, 2025 | 4.46 | 4.49 | 3.50 | 3.84 | 3.84 | -14.67% | 246,917 |
| Dec 8, 2025 | 4.94 | 4.94 | 3.77 | 4.50 | 4.50 | -0.66% | 311,293 |
| Dec 5, 2025 | 3.30 | 4.85 | 3.30 | 4.53 | 4.53 | 36.04% | 426,691 |
| Dec 4, 2025 | 2.84 | 3.48 | 2.77 | 3.33 | 3.33 | 11.00% | 99,233 |
| Dec 3, 2025 | 3.97 | 4.05 | 2.92 | 3.00 | 3.00 | -26.29% | 320,204 |
| Dec 2, 2025 | 3.25 | 4.20 | 3.22 | 4.07 | 4.07 | 15.86% | 108,656 |
| 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 |