Springview Ltd Class A O... (SPHL)
3.73
-1.05 (-21.97%)
At close: Jan 15, 2025, 12:29 PM
SPHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.62 | 4.90 | 4.31 | 4.78 | 0.05 | 1.06% | 1,086,254 |
| Jan 13, 2025 | 5.90 | 5.90 | 4.14 | 4.73 | -1.11 | -19.01% | 123,241 |
| Jan 10, 2025 | 6.02 | 6.15 | 5.66 | 5.84 | -0.16 | -2.67% | 322,403 |
| Jan 8, 2025 | 6.13 | 6.53 | 5.61 | 6.00 | -0.06 | -0.99% | 334,922 |
| Jan 7, 2025 | 6.50 | 6.75 | 6.00 | 6.06 | -0.34 | -5.31% | 574,909 |
| Jan 6, 2025 | 6.40 | 6.74 | 6.00 | 6.40 | 0.37 | 6.14% | 428,999 |
| Jan 3, 2025 | 5.87 | 6.80 | 5.85 | 6.03 | 0.16 | 2.73% | 548,495 |
| Jan 2, 2025 | 6.50 | 6.71 | 5.75 | 5.87 | -0.64 | -9.83% | 450,210 |
| Dec 31, 2024 | 6.70 | 7.16 | 6.40 | 6.51 | -0.12 | -1.81% | 162,430 |
| Dec 30, 2024 | 6.12 | 6.76 | 6.10 | 6.63 | 0.60 | 9.95% | 93,783 |
| Dec 27, 2024 | 5.89 | 6.24 | 5.75 | 6.03 | 0.20 | 3.43% | 249,472 |
| Dec 26, 2024 | 4.88 | 5.99 | 4.80 | 5.83 | 0.88 | 17.78% | 320,676 |
| Dec 24, 2024 | 5.20 | 5.50 | 4.77 | 4.95 | -0.10 | -1.98% | 112,535 |
| Dec 23, 2024 | 5.70 | 5.71 | 5.00 | 5.05 | -0.69 | -12.02% | 249,765 |
| Dec 20, 2024 | 5.50 | 5.90 | 5.43 | 5.74 | 0.01 | 0.17% | 160,735 |
| Dec 19, 2024 | 5.73 | 5.88 | 5.66 | 5.73 | 0.03 | 0.53% | 63,374 |
| Dec 18, 2024 | 5.83 | 5.89 | 5.65 | 5.70 | -0.19 | -3.23% | 107,607 |
| Dec 17, 2024 | 5.74 | 5.95 | 5.57 | 5.89 | 0.13 | 2.26% | 219,346 |
| Dec 16, 2024 | 5.71 | 5.93 | 5.62 | 5.76 | -0.04 | -0.69% | 153,401 |
| Dec 13, 2024 | 5.57 | 5.84 | 5.32 | 5.80 | 0.38 | 7.01% | 103,500 |
| Dec 12, 2024 | 5.27 | 5.60 | 5.20 | 5.42 | 0.21 | 4.03% | 94,100 |
| Dec 11, 2024 | 5.06 | 5.66 | 4.98 | 5.21 | 0.34 | 6.98% | 174,100 |
| Dec 10, 2024 | 4.86 | 5.00 | 4.65 | 4.87 | 0.14 | 2.96% | 62,180 |
| Dec 9, 2024 | 4.63 | 5.21 | 4.63 | 4.73 | 0.13 | 2.83% | 128,003 |
| Dec 6, 2024 | 4.17 | 4.89 | 4.17 | 4.60 | 0.37 | 8.75% | 91,455 |
| Dec 5, 2024 | 4.49 | 4.64 | 4.20 | 4.23 | -0.15 | -3.42% | 177,952 |
| Dec 4, 2024 | 4.45 | 4.45 | 4.28 | 4.38 | -0.03 | -0.68% | 42,244 |
| Dec 3, 2024 | 4.20 | 4.43 | 4.12 | 4.41 | 0.21 | 5.00% | 29,145 |
| Dec 2, 2024 | 4.16 | 4.29 | 4.11 | 4.20 | -0.10 | -2.33% | 21,902 |
| Nov 29, 2024 | 4.55 | 4.55 | 4.05 | 4.30 | -0.10 | -2.27% | 18,070 |
| Nov 27, 2024 | 4.54 | 4.55 | 3.84 | 4.40 | 0.09 | 2.09% | 50,387 |
| Nov 26, 2024 | 4.61 | 4.63 | 4.25 | 4.31 | -0.29 | -6.30% | 45,578 |
| Nov 25, 2024 | 4.51 | 4.95 | 4.20 | 4.60 | -0.14 | -2.95% | 129,686 |
| Nov 22, 2024 | 4.95 | 5.06 | 4.35 | 4.74 | -0.06 | -1.25% | 104,372 |
| Nov 21, 2024 | 4.36 | 4.94 | 4.36 | 4.80 | 0.41 | 9.34% | 59,475 |
| Nov 20, 2024 | 4.55 | 4.64 | 4.39 | 4.39 | -0.21 | -4.57% | 92,330 |
| Nov 19, 2024 | 4.47 | 4.72 | 4.33 | 4.60 | 0.20 | 4.55% | 118,754 |
| Nov 18, 2024 | 4.49 | 4.52 | 4.30 | 4.40 | -0.07 | -1.57% | 20,535 |
| Nov 15, 2024 | 4.59 | 4.60 | 4.26 | 4.47 | -0.11 | -2.40% | 130,860 |
| Nov 14, 2024 | 4.35 | 4.66 | 4.20 | 4.58 | 0.33 | 7.76% | 96,998 |
| Nov 13, 2024 | 4.20 | 4.40 | 4.11 | 4.25 | -0.18 | -4.06% | 241,543 |
| Nov 12, 2024 | 3.99 | 4.43 | 3.85 | 4.43 | 0.30 | 7.26% | 113,070 |
| Nov 11, 2024 | 4.34 | 4.39 | 4.00 | 4.13 | -0.14 | -3.28% | 68,653 |
| Nov 8, 2024 | 4.14 | 4.34 | 4.08 | 4.27 | 0.26 | 6.48% | 121,174 |
| Nov 7, 2024 | 4.16 | 4.27 | 4.00 | 4.01 | -0.04 | -0.99% | 149,350 |
| Nov 6, 2024 | 4.46 | 4.46 | 3.82 | 4.05 | -0.35 | -7.95% | 85,243 |
| Nov 5, 2024 | 4.45 | 4.53 | 4.34 | 4.40 | 0.00 | 0.00% | 84,119 |
| Nov 4, 2024 | 4.54 | 4.71 | 4.30 | 4.40 | -0.13 | -2.87% | 123,498 |
| Nov 1, 2024 | 4.70 | 4.76 | 4.40 | 4.53 | -0.18 | -3.82% | 75,883 |
| Oct 31, 2024 | 4.75 | 4.90 | 4.50 | 4.71 | 0.04 | 0.86% | 127,733 |