NASDAQ : SPHL
Springview Holdings Ltd — Price history
Consumer Discretionary · Residential Construction · Singapore
Last price 2.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Springview Holdings Ltd (SPHL) closed at 2.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.39 | 2.41 | 2.27 | 2.27 | 23,956 | -1.73% |
| 2026-10-30 | 2.412 | 2.5 | 2.31 | 2.31 | 38,077 | -4.94% |
| 2026-10-29 | 2.56 | 2.57 | 2.43 | 2.43 | 16,561 | -8.99% |
| 2026-10-28 | 2.42 | 3.16 | 2.3 | 2.67 | 222,340 | +8.98% |
| 2026-10-27 | 2.4 | 2.58 | 2.4 | 2.45 | 44,078 | +2.08% |
| 2026-10-26 | 2.4 | 2.58 | 2.36 | 2.4 | 70,250 | -0.83% |
| 2026-10-23 | 2.82 | 3.11 | 2.4 | 2.42 | 166,471 | -22.44% |
| 2026-10-22 | 3.07 | 3.3 | 2.57 | 3.12 | 671,361 | -11.86% |
| 2026-10-21 | 2.87 | 5.94 | 2.87 | 3.54 | 47,559,321 | +45.68% |
| 2026-10-20 | 2.25 | 2.44 | 2.25 | 2.43 | 3,996,164 | +8.00% |
| 2026-10-19 | 2.32 | 2.32 | 2.22 | 2.25 | 4,035 | -3.85% |
| 2026-10-16 | 2.28 | 2.35 | 2.28 | 2.34 | 6,057 | -0.43% |
| 2026-10-15 | 2.21 | 2.35 | 2.21 | 2.35 | 13,490 | +1.73% |
| 2026-10-14 | 2.375 | 2.418 | 2.02 | 2.31 | 17,946 | -2.94% |
| 2026-10-13 | 2.325 | 2.72 | 2.32 | 2.38 | 59,518 | +5.78% |
| 2026-10-12 | 2.25 | 2.315 | 2.25 | 2.25 | 6,601 | -2.60% |
| 2026-10-09 | 2.29 | 2.335 | 2.26 | 2.31 | 8,894 | +1.32% |
| 2026-10-08 | 2.25 | 2.315 | 2.23 | 2.28 | 12,722 | +1.33% |
| 2026-10-07 | 2.32 | 2.39 | 2.25 | 2.25 | 22,132 | -5.86% |
| 2026-10-06 | 2.46 | 2.5 | 2.35 | 2.39 | 10,333 | -2.45% |
| 2026-10-05 | 2.33 | 2.55 | 2.33 | 2.45 | 20,201 | +4.26% |
| 2026-10-02 | 2.299 | 2.43 | 2.26 | 2.35 | 8,648 | +1.73% |
| 2026-10-01 | 2.35 | 2.35 | 2.24 | 2.31 | 8,319 | -3.75% |
| 2026-09-30 | 2.28 | 2.5 | 2.25 | 2.4 | 37,282 | +0.00% |
| 2026-09-29 | 2.66 | 2.683 | 2.4 | 2.4 | 24,735 | -12.41% |
| 2026-09-28 | 3 | 3.08 | 2.72 | 2.74 | 83,727 | -12.18% |
| 2026-09-25 | 3.04 | 3.16 | 2.8 | 3.12 | 167,319 | -0.32% |
| 2026-09-24 | 2.98 | 3.67 | 2.61 | 3.13 | 13,032,694 | +35.73% |
| 2026-09-23 | 2.18 | 2.57 | 2.18 | 2.306 | 35,692 | +4.82% |
| 2026-09-21 | 2.2 | 2.23 | 2.2 | 2.2 | 4,994 | -1.79% |
| 2026-09-18 | 2.29 | 2.29 | 2.2 | 2.24 | 3,483 | -5.49% |
| 2026-09-17 | 2.33 | 2.37 | 2.29 | 2.37 | 3,642 | +1.72% |
| 2026-09-16 | 2.37 | 2.448 | 2.22 | 2.33 | 21,424 | -2.51% |
| 2026-09-15 | 2.3 | 2.51 | 2.26 | 2.39 | 6,451 | +1.70% |
| 2026-09-14 | 2.32 | 2.575 | 2.3 | 2.35 | 85,254 | +1.73% |
| 2026-09-11 | 2.4 | 2.41 | 2.3 | 2.31 | 7,610 | -3.35% |
| 2026-09-10 | 2.44 | 2.45 | 2.39 | 2.39 | 1,876 | -2.85% |
| 2026-09-09 | 2.485 | 2.5 | 2.39 | 2.46 | 4,225 | -1.60% |
| 2026-09-08 | 2.51 | 2.547 | 2.5 | 2.5 | 3,622 | -0.40% |
| 2026-09-04 | 2.44 | 2.55 | 2.44 | 2.51 | 6,664 | +1.21% |
| 2026-09-03 | 2.395 | 2.5 | 2.38 | 2.48 | 6,807 | +3.33% |
| 2026-09-02 | 2.35 | 2.444 | 2.33 | 2.4 | 4,625 | -1.23% |
| 2026-09-01 | 2.48 | 2.53 | 2.38 | 2.43 | 9,823 | -1.62% |
| 2026-08-31 | 2.5 | 2.5 | 2.31 | 2.47 | 16,846 | -2.37% |
| 2026-08-28 | 2.6 | 2.6 | 2.45 | 2.53 | 11,094 | +2.43% |
| 2026-08-27 | 2.482 | 2.58 | 2.432 | 2.47 | 11,235 | +0.41% |
| 2026-08-26 | 2.61 | 2.61 | 2.46 | 2.46 | 4,269 | +0.41% |
| 2026-08-25 | 2.535 | 2.546 | 2.45 | 2.45 | 14,090 | -4.67% |
| 2026-08-24 | 2.53 | 2.57 | 2.53 | 2.57 | 2,092 | -0.39% |
| 2026-08-21 | 2.55 | 2.595 | 2.53 | 2.58 | 4,954 | +0.78% |
| 2026-08-20 | 2.576 | 2.6 | 2.56 | 2.56 | 5,700 | -0.39% |
| 2026-08-19 | 2.595 | 2.61 | 2.566 | 2.57 | 3,722 | -1.53% |
| 2026-08-18 | 2.68 | 2.745 | 2.59 | 2.61 | 11,399 | -2.61% |
| 2026-08-17 | 2.69 | 2.7 | 2.65 | 2.68 | 11,290 | -1.47% |
| 2026-08-14 | 2.9 | 2.9 | 2.55 | 2.72 | 29,045 | -2.86% |
| 2026-08-13 | 2.73 | 2.8 | 2.7 | 2.8 | 5,581 | +1.08% |
| 2026-08-12 | 2.9 | 2.99 | 2.72 | 2.77 | 18,107 | -0.72% |
| 2026-08-11 | 2.77 | 2.85 | 2.7 | 2.79 | 12,662 | +2.20% |
| 2026-08-10 | 2.75 | 2.75 | 2.6 | 2.73 | 17,198 | -0.36% |
| 2026-08-07 | 2.71 | 2.795 | 2.69 | 2.74 | 18,997 | -4.53% |
| 2026-08-06 | 2.76 | 3.2 | 2.76 | 2.87 | 297,082 | +8.30% |
| 2026-08-05 | 2.63 | 2.69 | 2.63 | 2.65 | 5,272 | +0.76% |
| 2026-08-04 | 2.655 | 2.66 | 2.61 | 2.63 | 3,981 | +1.15% |
| 2026-08-03 | 2.64 | 2.725 | 2.6 | 2.6 | 7,944 | -1.14% |
| 2026-07-31 | 2.6 | 2.66 | 2.512 | 2.63 | 18,825 | +5.20% |
| 2026-07-30 | 2.58 | 2.62 | 2.5 | 2.5 | 8,494 | -3.10% |
| 2026-07-29 | 2.55 | 2.7 | 2.5 | 2.58 | 16,804 | +1.18% |
| 2026-07-28 | 2.62 | 2.66 | 2.55 | 2.55 | 12,225 | -1.16% |
| 2026-07-27 | 2.69 | 2.69 | 2.55 | 2.58 | 13,426 | -0.39% |
| 2026-07-24 | 2.65 | 2.74 | 2.58 | 2.59 | 7,487 | -1.15% |
| 2026-07-23 | 2.52 | 2.715 | 2.52 | 2.62 | 9,015 | +2.75% |
| 2026-07-22 | 2.52 | 2.7 | 2.515 | 2.55 | 37,789 | +1.19% |
| 2026-07-21 | 2.557 | 2.76 | 2.5 | 2.52 | 37,062 | -0.40% |
| 2026-07-20 | 2.74 | 2.74 | 2.53 | 2.53 | 30,294 | -3.07% |
| 2026-07-17 | 2.69 | 2.695 | 2.601 | 2.61 | 8,306 | -0.76% |
| 2026-07-16 | 2.65 | 2.747 | 2.6 | 2.63 | 14,678 | -2.95% |
| 2026-07-15 | 2.68 | 2.85 | 2.677 | 2.71 | 52,334 | -1.81% |
| 2026-07-14 | 2.82 | 2.9 | 2.76 | 2.76 | 22,627 | -5.80% |
| 2026-07-13 | 3.15 | 3.15 | 2.9 | 2.93 | 33,575 | -7.86% |
| 2026-07-10 | 3.255 | 3.43 | 3.165 | 3.18 | 51,465 | -2.15% |
| 2026-07-09 | 3.04 | 3.6 | 3.03 | 3.25 | 226,304 | +5.18% |
| 2026-07-08 | 2.95 | 3.24 | 2.93 | 3.09 | 169,947 | -6.65% |
| 2026-07-07 | 2.92 | 3.38 | 2.846 | 3.31 | 5,321,287 | +11.82% |
| 2026-07-06 | 3.46 | 3.5 | 2.65 | 2.96 | 11,821,473 | +15.62% |
| 2026-07-02 | 2.57 | 2.68 | 2.54 | 2.56 | 11,061 | -3.03% |
| 2026-07-01 | 2.55 | 2.67 | 2.55 | 2.64 | 9,216 | +1.54% |
| 2026-06-30 | 2.71 | 2.71 | 2.577 | 2.6 | 7,870 | -1.52% |
| 2026-06-29 | 2.72 | 2.84 | 2.549 | 2.64 | 16,365 | -2.22% |
| 2026-06-26 | 2.84 | 2.84 | 2.7 | 2.7 | 10,657 | -2.88% |
| 2026-06-25 | 2.78 | 2.91 | 2.606 | 2.78 | 20,790 | -3.14% |
| 2026-06-24 | 2.65 | 2.97 | 2.585 | 2.87 | 75,610 | +7.49% |
| 2026-06-23 | 2.45 | 2.695 | 2.42 | 2.67 | 44,963 | +5.12% |
| 2026-06-22 | 2.76 | 2.84 | 2.46 | 2.54 | 563,696 | +0.40% |
| 2026-06-18 | 2.99 | 3.02 | 2.52 | 2.53 | 47,682 | -17.86% |
| 2026-06-17 | 3.4 | 3.95 | 2.84 | 3.08 | 386,820 | -10.72% |
| 2026-06-16 | 3.58 | 3.669 | 3.45 | 3.45 | 27,702 | -5.74% |
| 2026-06-15 | 3.75 | 3.764 | 3.52 | 3.66 | 21,274 | +0.00% |
| 2026-06-12 | 3.49 | 4.11 | 3.49 | 3.66 | 65,264 | -1.08% |
| 2026-06-11 | 3.64 | 4 | 3.5 | 3.7 | 83,706 | -5.61% |
| 2026-06-10 | 3.32 | 4.8 | 3.26 | 3.92 | 1,438,776 | +19.15% |
| 2026-06-09 | 4.33 | 5.94 | 3.22 | 3.29 | 389,281 | -29.25% |
| 2026-06-08 | 4.99 | 5.74 | 3.09 | 4.65 | 1,152,711 | -13.08% |
| 2026-06-05 | 2.39 | 10.71 | 2.39 | 5.35 | 40,607,248 | +123.94% |
| 2026-06-04 | 2.35 | 2.468 | 2.3 | 2.389 | 8,491 | -4.82% |
| 2026-06-03 | 2.375 | 2.51 | 2.3 | 2.51 | 7,266 | +2.45% |
| 2026-06-02 | 2.46 | 2.58 | 2.45 | 2.45 | 6,601 | +0.00% |
| 2026-06-01 | 2.41 | 2.47 | 2.41 | 2.45 | 12,709 | +0.82% |
| 2026-05-29 | 2.45 | 2.61 | 2.43 | 2.43 | 5,442 | -7.25% |
| 2026-05-28 | 2.4 | 2.63 | 2.4 | 2.62 | 5,315 | +3.97% |
| 2026-05-27 | 2.48 | 2.579 | 2.48 | 2.52 | 6,733 | -0.40% |
| 2026-05-26 | 2.53 | 2.53 | 2.53 | 2.53 | 1,057 | +0.40% |
| 2026-05-22 | 2.645 | 2.645 | 2.52 | 2.52 | 3,776 | -3.45% |
| 2026-05-21 | 2.63 | 2.95 | 2.61 | 2.61 | 10,031 | -1.51% |
| 2026-05-20 | 2.6 | 2.91 | 2.6 | 2.65 | 8,286 | +3.52% |
| 2026-05-19 | 2.655 | 2.675 | 2.52 | 2.56 | 6,637 | -8.24% |
| 2026-05-18 | 2.83 | 2.84 | 2.736 | 2.79 | 9,771 | -3.63% |
| 2026-05-15 | 2.8 | 3.06 | 2.75 | 2.895 | 20,996 | +10.92% |
| 2026-05-14 | 2.6 | 2.629 | 2.6 | 2.61 | 4,906 | -2.43% |
| 2026-05-13 | 2.6 | 2.675 | 2.6 | 2.675 | 5,410 | +0.19% |
| 2026-05-12 | 2.63 | 2.9 | 2.575 | 2.67 | 4,521 | -0.19% |