Springview Holdings Ltd (SPHL)
NASDAQ: SPHL · Real-Time Price · USD
0.5220
-0.0268 (-4.88%)
At close: May 12, 2025, 4:00 PM
0.5220
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Springview Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.50 | 0.61 | 0.49 | 0.55 | 0.55 | 7.78% | 412,237 |
| May 8, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | -3.01% | 175,387 |
| May 7, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 1.14% | 201,446 |
| May 6, 2025 | 0.50 | 0.54 | 0.49 | 0.52 | 0.52 | -5.82% | 550,711 |
| May 5, 2025 | 0.50 | 0.58 | 0.48 | 0.55 | 0.55 | -4.47% | 1,089,121 |
| May 2, 2025 | 0.59 | 0.64 | 0.51 | 0.58 | 0.58 | 17.40% | 21,056,875 |
| May 1, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 11.20% | 5,869,085 |
| Apr 30, 2025 | 0.44 | 0.50 | 0.44 | 0.44 | 0.44 | -5.96% | 21,773 |
| Apr 29, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.84% | 38,002 |
| Apr 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.29% | 27,740 |
| Apr 25, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -1.02% | 41,151 |
| Apr 24, 2025 | 0.48 | 0.49 | 0.44 | 0.49 | 0.49 | 5.35% | 24,486 |
| Apr 23, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 7.50% | 46,863 |
| Apr 22, 2025 | 0.38 | 0.45 | 0.38 | 0.43 | 0.43 | 15.90% | 76,413 |
| Apr 21, 2025 | 0.35 | 0.41 | 0.35 | 0.37 | 0.37 | -2.65% | 66,844 |
| Apr 17, 2025 | 0.49 | 0.49 | 0.35 | 0.39 | 0.39 | -18.48% | 610,888 |
| Apr 16, 2025 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | -5.35% | 208,033 |
| Apr 15, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | -2.16% | 38,406 |
| Apr 14, 2025 | 0.50 | 0.52 | 0.47 | 0.51 | 0.51 | -1.92% | 173,514 |
| Apr 11, 2025 | 0.50 | 0.52 | 0.47 | 0.52 | 0.52 | -0.08% | 253,489 |
| Apr 10, 2025 | 0.65 | 0.96 | 0.52 | 0.52 | 0.52 | -10.28% | 5,141,057 |
| Apr 9, 2025 | 0.51 | 0.68 | 0.46 | 0.58 | 0.58 | 12.84% | 681,388 |
| Apr 8, 2025 | 0.51 | 0.54 | 0.48 | 0.51 | 0.51 | 10.44% | 110,374 |
| Apr 7, 2025 | 0.47 | 0.51 | 0.46 | 0.47 | 0.47 | -12.91% | 51,425 |
| Apr 4, 2025 | 0.51 | 0.55 | 0.47 | 0.53 | 0.53 | 0.83% | 125,262 |
| Apr 3, 2025 | 0.41 | 0.55 | 0.41 | 0.53 | 0.53 | 25.89% | 503,315 |
| Apr 2, 2025 | 0.41 | 0.45 | 0.40 | 0.42 | 0.42 | -4.97% | 216,411 |
| Apr 1, 2025 | 0.43 | 0.50 | 0.42 | 0.44 | 0.44 | -9.96% | 273,077 |
| Mar 31, 2025 | 0.53 | 0.55 | 0.48 | 0.49 | 0.49 | -10.71% | 330,034 |
| Mar 28, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | -2.99% | 196,905 |
| Mar 27, 2025 | 0.59 | 0.61 | 0.52 | 0.57 | 0.57 | -8.39% | 291,224 |
| Mar 26, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 3.28% | 470,511 |
| Mar 25, 2025 | 0.58 | 0.64 | 0.54 | 0.60 | 0.60 | 2.60% | 1,000,750 |
| Mar 24, 2025 | 0.57 | 0.64 | 0.57 | 0.59 | 0.59 | -0.48% | 482,605 |
| Mar 21, 2025 | 0.64 | 0.65 | 0.57 | 0.59 | 0.59 | -10.24% | 235,023 |
| Mar 20, 2025 | 0.53 | 0.69 | 0.53 | 0.66 | 0.66 | 19.11% | 602,131 |
| Mar 19, 2025 | 0.53 | 0.62 | 0.52 | 0.55 | 0.55 | 1.05% | 661,906 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -11.01% | 371,954 |
| Mar 17, 2025 | 0.56 | 0.73 | 0.51 | 0.61 | 0.61 | 1.90% | 1,553,999 |
| Mar 14, 2025 | 0.65 | 0.69 | 0.51 | 0.60 | 0.60 | -14.27% | 2,271,607 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.63 | 0.70 | 0.70 | -43.55% | 2,699,145 |
| Mar 12, 2025 | 7.22 | 7.80 | 0.93 | 1.24 | 1.24 | -79.33% | 10,884,147 |
| Mar 11, 2025 | 4.05 | 6.50 | 3.81 | 6.00 | 6.00 | 47.06% | 1,629,727 |
| Mar 10, 2025 | 3.99 | 4.25 | 3.72 | 4.08 | 4.08 | 1.75% | 2,006,143 |
| Mar 7, 2025 | 3.87 | 4.02 | 3.78 | 4.01 | 4.01 | 3.62% | 312,591 |
| Mar 6, 2025 | 3.88 | 4.25 | 3.69 | 3.87 | 3.87 | -1.78% | 352,604 |
| Mar 5, 2025 | 3.90 | 4.01 | 3.66 | 3.94 | 3.94 | 0.77% | 462,661 |
| Mar 4, 2025 | 3.57 | 3.93 | 3.50 | 3.91 | 3.91 | 5.39% | 4,185,631 |
| Mar 3, 2025 | 3.66 | 3.85 | 3.55 | 3.71 | 3.71 | -1.59% | 1,024,384 |
| Feb 28, 2025 | 3.45 | 3.80 | 3.40 | 3.77 | 3.77 | 9.28% | 1,552,916 |