Springview Holdings Ltd. Class A SPHL
NASDAQ · United States · Consumer Durables
$2.35+0.04 (+1.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.35 | +1.73% | $2.30 | $2.43 | $2.26 | 8.60K |
| 2026-10-01 | $2.31 | -3.75% | $2.35 | $2.35 | $2.24 | 8.30K |
| 2026-09-30 | $2.40 | 0.00% | $2.28 | $2.50 | $2.25 | 36.90K |
| 2026-09-29 | $2.40 | -12.41% | $2.66 | $2.68 | $2.40 | 24.20K |
| 2026-09-28 | $2.74 | -12.18% | $3.00 | $3.08 | $2.72 | 83.20K |
| 2026-09-25 | $3.12 | -0.32% | $3.04 | $3.16 | $2.80 | 166.10K |
| 2026-09-24 | $3.13 | +35.73% | $2.98 | $3.67 | $2.61 | 13.03M |
| 2026-09-23 | $2.31 | +4.82% | $2.18 | $2.57 | $2.18 | 35.10K |
| 2026-09-22 | $2.20 | 0.00% | $2.20 | $2.20 | $2.20 | 0 |
| 2026-09-21 | $2.20 | -1.79% | $2.20 | $2.23 | $2.20 | 5.00K |
| 2026-09-18 | $2.24 | -5.49% | $2.29 | $2.29 | $2.20 | 3.50K |
| 2026-09-17 | $2.37 | +1.72% | $2.33 | $2.37 | $2.29 | 3.60K |
| 2026-09-16 | $2.33 | -2.51% | $2.37 | $2.45 | $2.22 | 21.30K |
| 2026-09-15 | $2.39 | +1.70% | $2.30 | $2.51 | $2.26 | 6.40K |
| 2026-09-14 | $2.35 | +1.73% | $2.32 | $2.58 | $2.30 | 85.30K |
| 2026-09-11 | $2.31 | -3.35% | $2.40 | $2.41 | $2.30 | 7.60K |
| 2026-09-10 | $2.39 | -2.85% | $2.44 | $2.45 | $2.39 | 1.90K |
| 2026-09-09 | $2.46 | -1.60% | $2.48 | $2.50 | $2.39 | 4.20K |
| 2026-09-08 | $2.50 | -0.40% | $2.51 | $2.55 | $2.50 | 3.60K |
| 2026-09-04 | $2.51 | +1.21% | $2.44 | $2.55 | $2.44 | 6.70K |
| 2026-09-03 | $2.48 | +3.33% | $2.39 | $2.50 | $2.38 | 6.80K |
| 2026-09-02 | $2.40 | -1.23% | $2.35 | $2.44 | $2.33 | 4.50K |
| 2026-09-01 | $2.43 | -1.62% | $2.48 | $2.53 | $2.38 | 9.80K |
| 2026-08-31 | $2.47 | -2.37% | $2.50 | $2.50 | $2.31 | 16.50K |
| 2026-08-28 | $2.53 | +2.43% | $2.60 | $2.60 | $2.45 | 11.10K |
| 2026-08-27 | $2.47 | +0.41% | $2.48 | $2.58 | $2.43 | 11.20K |
| 2026-08-26 | $2.46 | +0.41% | $2.61 | $2.61 | $2.46 | 4.30K |
| 2026-08-25 | $2.45 | -4.67% | $2.54 | $2.55 | $2.45 | 14.10K |
| 2026-08-24 | $2.57 | -0.39% | $2.53 | $2.57 | $2.53 | 2.00K |
| 2026-08-21 | $2.58 | +0.78% | $2.55 | $2.60 | $2.53 | 4.90K |
| 2026-08-20 | $2.56 | -0.39% | $2.58 | $2.60 | $2.56 | 5.70K |
| 2026-08-19 | $2.57 | -1.53% | $2.60 | $2.61 | $2.57 | 3.60K |
| 2026-08-18 | $2.61 | -2.61% | $2.68 | $2.74 | $2.59 | 11.40K |
| 2026-08-17 | $2.68 | -1.47% | $2.69 | $2.70 | $2.65 | 11.30K |
| 2026-08-14 | $2.72 | -2.86% | $2.90 | $2.90 | $2.55 | 29.00K |
| 2026-08-13 | $2.80 | +1.08% | $2.73 | $2.80 | $2.70 | 5.50K |
| 2026-08-12 | $2.77 | -0.72% | $2.90 | $2.99 | $2.72 | 17.80K |
| 2026-08-11 | $2.79 | +2.20% | $2.77 | $2.85 | $2.70 | 12.60K |
| 2026-08-10 | $2.73 | -0.36% | $2.75 | $2.75 | $2.60 | 17.20K |
| 2026-08-07 | $2.74 | -4.53% | $2.71 | $2.80 | $2.69 | 19.00K |
| 2026-08-06 | $2.87 | +8.30% | $2.76 | $3.20 | $2.76 | 297.10K |
| 2026-08-05 | $2.65 | +0.76% | $2.63 | $2.69 | $2.63 | 5.10K |
| 2026-08-04 | $2.63 | +1.15% | $2.65 | $2.66 | $2.61 | 3.80K |
| 2026-08-03 | $2.60 | -1.14% | $2.64 | $2.72 | $2.60 | 7.50K |
| 2026-07-31 | $2.63 | +5.20% | $2.60 | $2.66 | $2.51 | 18.80K |
| 2026-07-30 | $2.50 | -3.10% | $2.58 | $2.62 | $2.50 | 8.40K |
| 2026-07-29 | $2.58 | +1.18% | $2.55 | $2.70 | $2.50 | 16.70K |
| 2026-07-28 | $2.55 | -1.16% | $2.62 | $2.66 | $2.55 | 11.90K |
| 2026-07-27 | $2.58 | -0.39% | $2.69 | $2.69 | $2.55 | 13.40K |
| 2026-07-24 | $2.59 | -1.15% | $2.65 | $2.74 | $2.58 | 7.50K |
| 2026-07-23 | $2.62 | +2.75% | $2.52 | $2.71 | $2.52 | 8.90K |
| 2026-07-22 | $2.55 | +1.19% | $2.52 | $2.70 | $2.52 | 37.60K |
| 2026-07-21 | $2.52 | -0.40% | $2.56 | $2.76 | $2.50 | 36.80K |
| 2026-07-20 | $2.53 | -3.07% | $2.74 | $2.74 | $2.53 | 30.30K |
| 2026-07-17 | $2.61 | -0.76% | $2.69 | $2.69 | $2.60 | 8.20K |
| 2026-07-16 | $2.63 | -2.95% | $2.65 | $2.75 | $2.60 | 14.70K |
| 2026-07-15 | $2.71 | -1.81% | $2.68 | $2.85 | $2.68 | 52.30K |
| 2026-07-14 | $2.76 | -5.80% | $2.82 | $2.90 | $2.76 | 22.50K |
| 2026-07-13 | $2.93 | -7.86% | $3.15 | $3.15 | $2.90 | 33.60K |
| 2026-07-10 | $3.18 | -2.15% | $3.26 | $3.43 | $3.16 | 51.50K |
| 2026-07-09 | $3.25 | +5.18% | $3.04 | $3.60 | $3.03 | 226.30K |
| 2026-07-08 | $3.09 | -6.65% | $2.95 | $3.24 | $2.93 | 169.90K |
| 2026-07-07 | $3.31 | +11.82% | $2.92 | $3.38 | $2.85 | 5.32M |
| 2026-07-06 | $2.96 | +15.63% | $3.46 | $3.50 | $2.65 | 11.82M |
| 2026-07-02 | $2.56 | -3.03% | $2.57 | $2.68 | $2.54 | 11.10K |
| 2026-07-01 | $2.64 | +1.54% | $2.55 | $2.67 | $2.55 | 9.20K |
| 2026-06-30 | $2.60 | -1.52% | $2.71 | $2.71 | $2.58 | 7.80K |
| 2026-06-29 | $2.64 | -2.22% | $2.72 | $2.84 | $2.55 | 16.40K |
| 2026-06-26 | $2.70 | -2.88% | $2.84 | $2.84 | $2.70 | 10.60K |
| 2026-06-25 | $2.78 | -3.14% | $2.78 | $2.91 | $2.61 | 20.50K |
| 2026-06-24 | $2.87 | +7.49% | $2.65 | $2.97 | $2.59 | 75.60K |
| 2026-06-23 | $2.67 | +5.12% | $2.45 | $2.69 | $2.42 | 45.00K |
| 2026-06-22 | $2.54 | +0.40% | $2.76 | $2.84 | $2.46 | 563.70K |
| 2026-06-18 | $2.53 | -17.86% | $2.99 | $3.02 | $2.52 | 47.40K |
| 2026-06-17 | $3.08 | -10.72% | $3.40 | $3.95 | $2.84 | 386.80K |
| 2026-06-16 | $3.45 | -5.74% | $3.58 | $3.67 | $3.45 | 27.70K |
| 2026-06-15 | $3.66 | 0.00% | $3.75 | $3.76 | $3.52 | 21.20K |
| 2026-06-12 | $3.66 | -1.08% | $3.49 | $4.11 | $3.49 | 65.30K |
| 2026-06-11 | $3.70 | -5.61% | $3.64 | $4.00 | $3.50 | 83.70K |
| 2026-06-10 | $3.92 | +19.15% | $3.32 | $4.80 | $3.26 | 1.44M |
| 2026-06-09 | $3.29 | -29.25% | $4.33 | $5.94 | $3.22 | 389.30K |
| 2026-06-08 | $4.65 | -13.08% | $4.99 | $5.74 | $3.09 | 1.15M |
| 2026-06-05 | $5.35 | +123.94% | $2.39 | $10.71 | $2.39 | 40.61M |
| 2026-06-04 | $2.39 | -4.82% | $2.35 | $2.47 | $2.30 | 8.30K |
| 2026-06-03 | $2.51 | +2.45% | $2.38 | $2.51 | $2.30 | 7.30K |
| 2026-06-02 | $2.45 | 0.00% | $2.46 | $2.58 | $2.45 | 6.60K |
| 2026-06-01 | $2.45 | +0.82% | $2.41 | $2.47 | $2.41 | 12.70K |
| 2026-05-29 | $2.43 | -7.25% | $2.45 | $2.61 | $2.43 | 5.30K |
| 2026-05-28 | $2.62 | +3.97% | $2.40 | $2.63 | $2.40 | 5.30K |
| 2026-05-27 | $2.52 | -0.40% | $2.48 | $2.58 | $2.48 | 6.70K |