NasdaqCM - Nasdaq Real Time Price
USD
Springview Holdings Ltd (SPHL)
2.3500
+0.0400
(+1.73%)
As of 11:58:11 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.3900
2.4100
2.2900
2.3550
2.3550
18,525
Oct 30, 2026
2.4120
2.5000
2.3100
2.3100
2.3100
38,000
Oct 29, 2026
2.5600
2.5700
2.4300
2.4300
2.4300
16,400
Oct 28, 2026
2.4200
3.1600
2.3000
2.6700
2.6700
221,800
Oct 27, 2026
2.4000
2.5800
2.4000
2.4500
2.4500
43,700
Oct 26, 2026
2.4000
2.5800
2.3600
2.4000
2.4000
69,900
Oct 23, 2026
2.8200
3.1100
2.4000
2.4200
2.4200
163,500
Oct 22, 2026
3.0700
3.3000
2.5700
3.1200
3.1200
666,200
Oct 21, 2026
2.8700
5.9400
2.8700
3.5400
3.5400
47,559,300
Oct 20, 2026
2.2500
2.4400
2.2500
2.4300
2.4300
3,996,200
Oct 19, 2026
2.3200
2.3200
2.2200
2.2500
2.2500
4,000
Oct 16, 2026
2.2800
2.3500
2.2800
2.3400
2.3400
6,100
Oct 15, 2026
2.2100
2.3500
2.2100
2.3500
2.3500
13,500
Oct 14, 2026
2.3750
2.4180
2.0200
2.3100
2.3100
17,900
Oct 13, 2026
2.3250
2.7200
2.3200
2.3800
2.3800
59,400
Oct 12, 2026
2.2500
2.3150
2.2500
2.2500
2.2500
6,600
Oct 9, 2026
2.2900
2.3350
2.2600
2.3100
2.3100
8,700
Oct 8, 2026
2.2500
2.3150
2.2300
2.2800
2.2800
12,700
Oct 7, 2026
2.3200
2.3900
2.2500
2.2500
2.2500
21,700
Oct 6, 2026
2.4600
2.5000
2.3500
2.3900
2.3900
10,300
Oct 5, 2026
2.3300
2.5500
2.3300
2.4500
2.4500
17,900
Oct 2, 2026
2.2990
2.4300
2.2600
2.3500
2.3500
8,600
Oct 1, 2026
2.3500
2.3500
2.2400
2.3100
2.3100
8,300
Sep 30, 2026
2.2800
2.5000
2.2500
2.4000
2.4000
36,900
Sep 29, 2026
2.6600
2.6830
2.4000
2.4000
2.4000
24,200
Sep 28, 2026
3.0000
3.0800
2.7200
2.7400
2.7400
83,200
Sep 25, 2026
3.0400
3.1600
2.8000
3.1200
3.1200
166,100
Sep 24, 2026
2.9800
3.6700
2.6100
3.1300
3.1300
13,032,700
Sep 23, 2026
2.1800
2.5700
2.1800
2.3060
2.3060
35,100
Sep 22, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
-
Sep 21, 2026
2.2000
2.2300
2.2000
2.2000
2.2000
5,000
Sep 18, 2026
2.2900
2.2900
2.2000
2.2400
2.2400
3,500
Sep 17, 2026
2.3300
2.3700
2.2900
2.3700
2.3700
3,600
Sep 16, 2026
2.3700
2.4480
2.2200
2.3300
2.3300
21,300
Sep 15, 2026
2.3000
2.5100
2.2600
2.3900
2.3900
6,400
Sep 14, 2026
2.3200
2.5750
2.3000
2.3500
2.3500
85,300
Sep 11, 2026
2.4000
2.4100
2.3000
2.3100
2.3100
7,600
Sep 10, 2026
2.4400
2.4500
2.3900
2.3900
2.3900
1,900
Sep 9, 2026
2.4850
2.5000
2.3900
2.4600
2.4600
4,200
Sep 8, 2026
2.5100
2.5470
2.5000
2.5000
2.5000
3,600
Sep 4, 2026
2.4400
2.5500
2.4400
2.5100
2.5100
6,700
Sep 3, 2026
2.3950
2.5000
2.3800
2.4800
2.4800
6,800
Sep 2, 2026
2.3500
2.4440
2.3300
2.4000
2.4000
4,500
Sep 1, 2026
2.4800
2.5300
2.3800
2.4300
2.4300
9,800
Aug 31, 2026
2.5000
2.5000
2.3100
2.4700
2.4700
16,500
Aug 28, 2026
2.6000
2.6000
2.4500
2.5300
2.5300
11,100
Aug 27, 2026
2.4820
2.5800
2.4320
2.4700
2.4700
11,200
Aug 26, 2026
2.6100
2.6100
2.4600
2.4600
2.4600
4,300
Aug 25, 2026
2.5350
2.5460
2.4500
2.4500
2.4500
14,100
Aug 24, 2026
2.5300
2.5700
2.5300
2.5700
2.5700
2,000
Aug 21, 2026
2.5500
2.5950
2.5300
2.5800
2.5800
4,900
Aug 20, 2026
2.5760
2.6000
2.5600
2.5600
2.5600
5,700
Aug 19, 2026
2.5950
2.6100
2.5660
2.5700
2.5700
3,600
Aug 18, 2026
2.6800
2.7450
2.5900
2.6100
2.6100
11,400
Aug 17, 2026
2.6900
2.7000
2.6500
2.6800
2.6800
11,300
Aug 14, 2026
2.9000
2.9000
2.5500
2.7200
2.7200
29,000
Aug 13, 2026
2.7300
2.8000
2.7000
2.8000
2.8000
5,500
Aug 12, 2026
2.9000
2.9900
2.7200
2.7700
2.7700
17,800
Aug 11, 2026
2.7700
2.8500
2.7000
2.7900
2.7900
12,600
Aug 10, 2026
2.7500
2.7500
2.6000
2.7300
2.7300
17,200
Aug 7, 2026
2.7100
2.7950
2.6900
2.7400
2.7400
19,000
Aug 6, 2026
2.7600
3.2000
2.7600
2.8700
2.8700
297,100
Aug 5, 2026
2.6300
2.6900
2.6300
2.6500
2.6500
5,100
Aug 4, 2026
2.6550
2.6600
2.6100
2.6300
2.6300
3,800
Aug 3, 2026
2.6400
2.7250
2.6000
2.6000
2.6000
7,500
Jul 31, 2026
2.6000
2.6600
2.5120
2.6300
2.6300
18,800
Jul 30, 2026
2.5800
2.6200
2.5000
2.5000
2.5000
8,400
Jul 29, 2026
2.5500
2.7000
2.5000
2.5800
2.5800
16,700
Jul 28, 2026
2.6200
2.6600
2.5500
2.5500
2.5500
11,900
Jul 27, 2026
2.6900
2.6900
2.5500
2.5800
2.5800
13,400
Jul 24, 2026
2.6500
2.7400
2.5800
2.5900
2.5900
7,500
Jul 23, 2026
2.5200
2.7150
2.5200
2.6200
2.6200
8,900
Jul 22, 2026
2.5200
2.7000
2.5150
2.5500
2.5500
37,600
Jul 21, 2026
2.5570
2.7600
2.5000
2.5200
2.5200
36,800
Jul 20, 2026
2.7400
2.7400
2.5300
2.5300
2.5300
30,300
Jul 17, 2026
2.6900
2.6950
2.6010
2.6100
2.6100
8,200
Jul 16, 2026
2.6500
2.7470
2.6000
2.6300
2.6300
14,700
Jul 15, 2026
2.6800
2.8500
2.6770
2.7100
2.7100
52,300
Jul 14, 2026
2.8200
2.9000
2.7600
2.7600
2.7600
22,500
Jul 13, 2026
3.1500
3.1500
2.9000
2.9300
2.9300
33,600
Jul 10, 2026
3.2550
3.4300
3.1650
3.1800
3.1800
51,500
Jul 9, 2026
3.0400
3.6000
3.0300
3.2500
3.2500
226,300
Jul 8, 2026
2.9500
3.2400
2.9300
3.0900
3.0900
169,900
Jul 7, 2026
2.9200
3.3800
2.8460
3.3100
3.3100
5,321,300
Jul 6, 2026
3.4600
3.5000
2.6500
2.9600
2.9600
11,821,500
Jul 2, 2026
2.5700
2.6800
2.5400
2.5600
2.5600
11,100
Jul 1, 2026
2.5500
2.6700
2.5500
2.6400
2.6400
9,200
Jun 30, 2026
2.7100
2.7100
2.5770
2.6000
2.6000
7,800
Jun 29, 2026
2.7200
2.8400
2.5490
2.6400
2.6400
16,400
Jun 26, 2026
2.8400
2.8400
2.7000
2.7000
2.7000
10,600
Jun 25, 2026
2.7800
2.9100
2.6060
2.7800
2.7800
20,500
Jun 24, 2026
2.6500
2.9700
2.5850
2.8700
2.8700
75,600
Jun 23, 2026
2.4500
2.6950
2.4200
2.6700
2.6700
45,000
Jun 22, 2026
2.7600
2.8400
2.4600
2.5400
2.5400
563,700
Jun 18, 2026
2.9900
3.0200
2.5200
2.5300
2.5300
47,400
Jun 17, 2026
3.4000
3.9500
2.8400
3.0800
3.0800
386,800
Jun 16, 2026
3.5800
3.6690
3.4500
3.4500
3.4500
27,700
Jun 15, 2026
3.7500
3.7640
3.5200
3.6600
3.6600
21,200
Jun 12, 2026
3.4900
4.1100
3.4900
3.6600
3.6600
65,300
Jun 11, 2026
3.6400
4.0000
3.5000
3.7000
3.7000
83,700
Jun 10, 2026
3.3200
4.8000
3.2600
3.9200
3.9200
1,438,800
Jun 9, 2026
4.3300
5.9400
3.2200
3.2900
3.2900
389,300
Jun 8, 2026
4.9900
5.7400
3.0900
4.6500
4.6500
1,152,700
Jun 5, 2026
2.3900
10.7100
2.3900
5.3500
5.3500
40,607,200
Jun 4, 2026
2.3500
2.4680
2.3000
2.3890
2.3890
8,300
Jun 3, 2026
2.3750
2.5100
2.3000
2.5100
2.5100
7,300
Jun 2, 2026
2.4600
2.5800
2.4500
2.4500
2.4500
6,600
Jun 1, 2026
2.4100
2.4700
2.4100
2.4500
2.4500
12,700
May 29, 2026
2.4500
2.6100
2.4300
2.4300
2.4300
5,300
May 28, 2026
2.4000
2.6300
2.4000
2.6200
2.6200
5,300
May 27, 2026
2.4800
2.5790
2.4800
2.5200
2.5200
6,700
May 26, 2026
2.5300
2.5300
2.5300
2.5300
2.5300
1,100
May 22, 2026
2.6450
2.6450
2.5200
2.5200
2.5200
3,800
May 21, 2026
2.6300
2.9500
2.6100
2.6100
2.6100
10,000
May 20, 2026
2.6000
2.9100
2.6000
2.6500
2.6500
8,300
May 19, 2026
2.6550
2.6750
2.5200
2.5600
2.5600
6,600
May 18, 2026
2.8300
2.8400
2.7360
2.7900
2.7900
9,800
May 15, 2026
2.8000
3.0600
2.7500
2.8950
2.8950
20,900
May 14, 2026
2.6000
2.6290
2.6000
2.6100
2.6100
4,900
May 13, 2026
2.6000
2.6750
2.6000
2.6750
2.6750
5,400
May 12, 2026
2.6300
2.9000
2.5750
2.6700
2.6700
4,500
May 11, 2026
2.7200
2.7800
2.6000
2.6750
2.6750
4,300
May 8, 2026
2.7700
3.0000
2.5200
2.8500
2.8500
13,800
May 7, 2026
2.8200
2.8400
2.6600
2.6800
2.6800
6,900
May 6, 2026
2.6700
2.8400
2.6300
2.8200
2.8200
6,800
May 5, 2026
2.5800
2.9400
2.5800
2.7350
2.7350
18,000
May 4, 2026
2.5500
2.7400
2.5200
2.5800
2.5800
12,200
May 1, 2026
2.5290
2.5900
2.5230
2.5900
2.5900
3,300
Apr 30, 2026
2.5980
2.6200
2.5600
2.5820
2.5820
3,500
Apr 29, 2026
2.3500
2.7000
2.3500
2.5600
2.5600
19,300
Apr 28, 2026
2.3700
2.3700
2.2500
2.2700
2.2700
3,700
Apr 27, 2026
2.3210
2.3900
2.3100
2.3700
2.3700
3,700
Apr 24, 2026
2.6600
2.6600
2.3100
2.3100
2.3100
3,800
Apr 23, 2026
2.7400
2.7400
2.2000
2.5800
2.5800
17,800
Apr 22, 2026
2.5710
2.5750
2.5500
2.5500
2.5500
5,500
Apr 21, 2026
2.5600
2.6200
2.5300
2.6200
2.6200
4,800
Apr 20, 2026
2.6600
2.7000
2.5600
2.6000
2.6000
12,600
Apr 17, 2026
2.6100
2.7000
2.6000
2.6200
2.6200
11,600
Apr 16, 2026
2.6600
2.6600
2.5500
2.6000
2.6000
12,400
Apr 15, 2026
2.5100
2.8400
2.5000
2.5400
2.5400
18,800
Apr 14, 2026
2.5000
2.7500
2.4500
2.5500
2.5500
14,800
Apr 13, 2026
2.6100
2.6500
2.4200
2.4500
2.4500
21,000
Apr 10, 2026
2.4600
3.0200
2.4600
2.6800
2.6800
39,100
Apr 9, 2026
2.3700
2.4600
2.3700
2.4550
2.4550
11,600
Apr 8, 2026
2.4000
2.4000
2.3500
2.3600
2.3600
6,800
Apr 7, 2026
2.4280
2.4600
2.1750
2.3050
2.3050
8,800
Apr 6, 2026
2.6250
2.6250
2.4500
2.4950
2.4950
4,700
Apr 2, 2026
2.7500
2.7500
2.5800
2.6100
2.6100
3,200
Apr 1, 2026
2.5700
2.8400
2.5700
2.7850
2.7850
7,200
Mar 31, 2026
2.6500
2.8500
2.4500
2.4500
2.4500
12,300
Mar 30, 2026
2.6300
2.7620
2.6000
2.6500
2.6500
7,000
Mar 27, 2026
2.7400
2.8880
2.6100
2.6200
2.6200
5,000
Mar 26, 2026
2.7160
3.2070
2.7160
2.7950
2.7950
69,800
Mar 25, 2026
2.8200
2.8200
2.6100
2.6750
2.6750
6,600
Mar 24, 2026
2.6900
2.8200
2.6200
2.8200
2.8200
6,300
Mar 23, 2026
2.4750
2.6880
2.4510
2.6000
2.6000
14,500
Mar 20, 2026
2.5800
2.6000
2.4200
2.4250
2.4250
8,800
Mar 19, 2026
2.5810
2.6600
2.5800
2.6350
2.6350
4,500
Mar 18, 2026
2.8300
2.9200
2.6400
2.7400
2.7400
11,500
Mar 17, 2026
3.0450
3.0450
2.5000
2.7100
2.7100
23,000
Mar 16, 2026
3.0300
3.2000
3.0300
3.0830
3.0830
5,000
Mar 13, 2026
3.0000
3.3500
3.0000
3.0300
3.0300
9,700
Mar 12, 2026
3.0400
3.2700
2.7800
3.1000
3.1000
10,600
Mar 11, 2026
3.1000
3.1600
3.0000
3.1100
3.1100
6,800
Mar 10, 2026
3.0600
3.2700
3.0600
3.1000
3.1000
21,200
Mar 9, 2026
2.7000
3.2500
2.7000
3.0600
3.0600
76,500
Mar 6, 2026
3.0100
3.1500
2.9000
2.9000
2.9000
15,400
Mar 5, 2026
2.9500
3.1900
2.9170
2.9950
2.9950
25,400
Mar 4, 2026
2.8400
3.0500
2.7400
2.8900
2.8900
22,400
Mar 3, 2026
2.7100
2.8740
2.7030
2.7800
2.7800
22,700
Mar 2, 2026
2.5000
2.7900
2.5000
2.7100
2.7100
16,300
Feb 27, 2026
2.7500
2.8630
2.5500
2.6660
2.6660
12,200
Feb 26, 2026
2.9300
2.9480
2.7900
2.8000
2.8000
13,400
Feb 25, 2026
3.1500
3.8400
2.7500
2.7500
2.7500
149,100
Feb 24, 2026
3.2400
3.2500
2.8750
3.1100
3.1100
24,600
Feb 23, 2026
3.2100
3.3600
3.1600
3.2000
3.2000
14,800
Feb 20, 2026
3.3800
3.3800
3.1600
3.2100
3.2100
12,800
Feb 19, 2026
3.5100
3.5200
3.1290
3.4100
3.4100
23,200
Feb 18, 2026
3.8000
3.9550
3.5400
3.6100
3.6100
23,100
Feb 17, 2026
4.1000
4.2000
3.8000
3.8000
3.8000
22,100
Feb 13, 2026
4.1500
4.2500
4.0300
4.0500
4.0500
37,100
Feb 12, 2026
4.5010
4.7400
4.0300
4.2200
4.2200
25,100
Feb 11, 2026
4.7200
4.7300
4.1600
4.1600
4.1600
34,600
Feb 10, 2026
4.9500
5.4000
4.6090
4.8200
4.8200
116,200
Feb 9, 2026
4.9400
5.3200
4.7700
5.0200
5.0200
78,600
Feb 6, 2026
4.4100
5.5000
4.3900
4.9000
4.9000
211,300
Feb 5, 2026
4.7700
4.7700
4.3500
4.3600
4.3600
56,100
Feb 4, 2026
4.4400
5.0800
4.2500
4.7500
4.7500
146,000
Feb 3, 2026
4.3100
4.5500
4.1500
4.3500
4.3500
64,900
Feb 2, 2026
4.2100
4.5300
3.9000
4.2400
4.2400
140,600
Jan 30, 2026
4.7000
5.4000
4.0100
4.4800
4.4800
1,969,200
Jan 29, 2026
4.8500
4.9100
3.8720
4.0000
4.0000
359,500
Jan 28, 2026
5.3000
5.4300
4.6500
4.7700
4.7700
155,900
Jan 27, 2026
5.5400
5.8840
5.3000
5.4400
5.4400
100,900
Jan 26, 2026
5.9100
6.9800
5.4000
5.6300
5.6300
536,500
Jan 23, 2026
6.1800
6.5700
5.7000
6.0800
6.0800
325,900
Jan 22, 2026
6.4800
10.5000
5.8300
6.9400
6.9400
3,836,800
Jan 21, 2026
5.0600
7.3500
5.0600
5.7300
5.7300
946,600
Jan 20, 2026
5.3300
5.9530
4.1400
5.4700
5.4700
965,800
Jan 16, 2026
14.1600
14.7750
6.4200
7.4300
7.4300
4,071,600
Jan 15, 2026
7.8200
25.1100
6.0800
17.4100
17.4100
113,125,000
Jan 14, 2026
2.3400
2.3700
2.2300
2.2500
2.2500
9,600
Jan 13, 2026
2.1800
2.4650
2.1700
2.3800
2.3800
28,300
Jan 12, 2026
2.0700
2.3400
2.0200
2.1800
2.1800
28,500
Jan 9, 2026
2.2120
2.2120
2.0620
2.1300
2.1300
9,500
Jan 8, 2026
2.2800
2.2800
2.0400
2.1300
2.1300
29,900
Jan 7, 2026
2.2300
2.3400
2.1400
2.2000
2.2000
16,800
Jan 6, 2026
2.0700
2.1850
2.0200
2.1850
2.1850
18,000
Jan 5, 2026
2.0100
2.0720
1.9800
2.0100
2.0100
26,200
Jan 2, 2026
2.1900
2.1900
1.9200
1.9800
1.9800
38,900
Dec 31, 2025
2.0600
2.3620
2.0500
2.0800
2.0800
34,800
Dec 30, 2025
2.2000
2.2200
2.0900
2.1100
2.1100
22,400
Dec 29, 2025
2.3600
2.4700
2.0000
2.2100
2.2100
96,800
Dec 26, 2025
2.4100
2.4300
2.3200
2.3500
2.3500
29,600
Dec 24, 2025
2.4000
2.5800
2.3800
2.4200
2.4200
16,900
Dec 23, 2025
2.5000
2.5800
2.3100
2.4600
2.4600
25,900
Dec 22, 2025
3.0200
3.0900
2.5100
2.5100
2.5100
141,100
Dec 19, 2025
3.0800
3.2000
2.8500
3.0100
3.0100
57,600
Dec 18, 2025
2.7700
2.9700
2.5600
2.8500
2.8500
67,900
Dec 17, 2025
3.0900
3.1900
2.8000
2.8200
2.8200
54,300
Dec 16, 2025
3.0000
3.3500
3.0000
3.0800
3.0800
37,800
Dec 15, 2025
3.3600
3.5900
2.8000
3.1000
3.1000
93,700
Dec 12, 2025
3.8900
3.8900
3.3300
3.3700
3.3700
89,900
Dec 11, 2025
4.2800
4.5000
3.7200
3.7500
3.7500
149,400
Dec 10, 2025
4.1650
5.2680
4.0460
4.7700
4.7700
515,700
Dec 9, 2025
4.4600
4.4900
3.5000
3.8400
3.8400
246,900
Dec 8, 2025
4.9400
4.9400
3.7660
4.5000
4.5000
311,300
Dec 5, 2025
3.3000
4.8500
3.3000
4.5300
4.5300
426,700
Dec 4, 2025
2.8400
3.4800
2.7690
3.3300
3.3300
99,100
Dec 3, 2025
3.9650
4.0500
2.9210
3.0000
3.0000
320,200
Dec 2, 2025
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
3.2500
4.2000
3.2200
4.0700
4.0700
108,700
Dec 1, 2025
3.0800
3.5200
3.0000
3.5120
3.5120
57,650
Nov 28, 2025
3.3600
3.7600
3.2400
3.6320
3.6320
49,788
Nov 26, 2025
3.4160
3.7600
3.4160
3.6640
3.6640
12,750
Nov 25, 2025
3.3520
3.6560
3.2720
3.6560
3.6560
5,825
Nov 24, 2025
3.1680
3.7360
3.0560
3.3520
3.3520
19,900
Nov 21, 2025
2.8800
3.2000
2.8800
3.1920
3.1920
12,438
Nov 20, 2025
3.2640
3.3360
3.0400
3.0560
3.0560
7,688
Nov 19, 2025
3.0400
3.2960
3.0400
3.2640
3.2640
7,013
Nov 18, 2025
3.0400
3.4400
3.0400
3.2400
3.2400
3,275
Nov 17, 2025
3.4720
3.6720
3.2240
3.2880
3.2880
12,875
Nov 14, 2025
3.2800
3.6480
3.2800
3.6160
3.6160
12,263
Nov 13, 2025
3.4720
3.4720
3.2080
3.3120
3.3120
12,388
Nov 12, 2025
3.6880
3.7600
3.2320
3.5840
3.5840
37,650
Nov 11, 2025
3.5840
3.7120
3.3680
3.4720
3.4720
12,575
Nov 10, 2025
3.6560
3.9280
3.3680
3.7200
3.7200
22,825
Nov 7, 2025
3.9600
4.3200
3.6640
3.6960
3.6960
74,850
Nov 6, 2025
4.6720
6.4000
3.4880
4.2400
4.2400
558,038
Nov 5, 2025
3.5200
6.6800
3.3600
4.6240
4.6240
1,206,263
Nov 4, 2025
3.3600
3.9520
3.3600
3.6880
3.6880
14,600
Nov 3, 2025
4.3680
4.4000
2.9600
3.5040
3.5040
73,738
