Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
2.270
-0.100 (-4.23%)
At close: Apr 28, 2026, 4:00 PM EDT
2.210
-0.060 (-2.63%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.37 | 2.37 | 2.25 | 2.27 | 2.27 | -4.22% | 3,710 |
| 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% | 3,862 |
| Apr 23, 2026 | 2.74 | 2.74 | 2.20 | 2.58 | 2.58 | 1.18% | 17,867 |
| Apr 22, 2026 | 2.57 | 2.58 | 2.55 | 2.55 | 2.55 | -2.67% | 4,209 |
| Apr 21, 2026 | 2.56 | 2.62 | 2.53 | 2.62 | 2.62 | 0.77% | 4,769 |
| Apr 20, 2026 | 2.66 | 2.70 | 2.56 | 2.60 | 2.60 | -0.76% | 12,596 |
| Apr 17, 2026 | 2.61 | 2.70 | 2.60 | 2.62 | 2.62 | 0.77% | 11,363 |
| 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% | 20,957 |
| Apr 10, 2026 | 2.46 | 3.02 | 2.46 | 2.68 | 2.68 | 9.16% | 39,105 |
| Apr 9, 2026 | 2.37 | 2.46 | 2.37 | 2.46 | 2.46 | 4.03% | 11,616 |
| Apr 8, 2026 | 2.40 | 2.40 | 2.35 | 2.36 | 2.36 | 2.39% | 6,788 |
| Apr 7, 2026 | 2.43 | 2.46 | 2.18 | 2.31 | 2.31 | -7.62% | 8,783 |
| Apr 6, 2026 | 2.63 | 2.63 | 2.45 | 2.50 | 2.50 | -4.41% | 3,758 |
| Apr 2, 2026 | 2.75 | 2.75 | 2.58 | 2.61 | 2.61 | -6.28% | 3,236 |
| Apr 1, 2026 | 2.57 | 2.84 | 2.57 | 2.79 | 2.79 | 13.67% | 7,248 |
| Mar 31, 2026 | 2.65 | 2.85 | 2.45 | 2.45 | 2.45 | -7.55% | 12,277 |
| Mar 30, 2026 | 2.63 | 2.76 | 2.60 | 2.65 | 2.65 | 1.15% | 6,959 |
| Mar 27, 2026 | 2.74 | 2.89 | 2.61 | 2.62 | 2.62 | -6.26% | 5,046 |
| Mar 26, 2026 | 2.72 | 3.21 | 2.72 | 2.80 | 2.80 | 4.49% | 69,890 |
| Mar 25, 2026 | 2.82 | 2.82 | 2.61 | 2.68 | 2.68 | -5.14% | 4,996 |
| Mar 24, 2026 | 2.69 | 2.82 | 2.62 | 2.82 | 2.82 | 8.46% | 6,221 |
| Mar 23, 2026 | 2.48 | 2.69 | 2.45 | 2.60 | 2.60 | 7.22% | 14,489 |
| Mar 20, 2026 | 2.58 | 2.60 | 2.42 | 2.43 | 2.43 | -7.97% | 8,729 |
| Mar 19, 2026 | 2.58 | 2.66 | 2.58 | 2.64 | 2.64 | -3.83% | 4,350 |
| Mar 18, 2026 | 2.83 | 2.92 | 2.64 | 2.74 | 2.74 | 1.11% | 11,585 |
| Mar 17, 2026 | 3.05 | 3.05 | 2.50 | 2.71 | 2.71 | -12.10% | 22,979 |
| Mar 16, 2026 | 3.03 | 3.20 | 3.03 | 3.08 | 3.08 | 1.75% | 5,023 |
| Mar 13, 2026 | 3.00 | 3.35 | 3.00 | 3.03 | 3.03 | -2.26% | 9,677 |
| Mar 12, 2026 | 3.04 | 3.27 | 2.78 | 3.10 | 3.10 | -0.32% | 10,780 |
| Mar 11, 2026 | 3.10 | 3.16 | 3.00 | 3.11 | 3.11 | 0.32% | 6,455 |
| Mar 10, 2026 | 3.06 | 3.27 | 3.06 | 3.10 | 3.10 | 1.31% | 21,143 |
| Mar 9, 2026 | 2.70 | 3.25 | 2.70 | 3.06 | 3.06 | 5.52% | 75,800 |
| 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 |