Springview Ltd Class A O...

0.53
-0.04 (-6.69%)
At close: Mar 28, 2025, 3:59 PM
0.53
1.28%
After-hours: Mar 28, 2025, 06:55 PM EDT

SPHL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.52 0.56 0.51 0.55 -0.02 -3.51% 195,756
Mar 27, 2025 0.59 0.61 0.52 0.57 -0.05 -8.06% 291,224
Mar 26, 2025 0.59 0.64 0.58 0.62 0.02 3.33% 470,511
Mar 25, 2025 0.58 0.64 0.54 0.60 0.01 1.69% 1,000,800
Mar 24, 2025 0.57 0.64 0.57 0.59 0.00 0.00% 482,605
Mar 21, 2025 0.64 0.65 0.57 0.59 -0.07 -10.61% 235,023
Mar 20, 2025 0.53 0.68 0.53 0.66 0.11 20.00% 602,131
Mar 19, 2025 0.53 0.62 0.52 0.55 0.01 1.85% 661,906
Mar 18, 2025 0.60 0.60 0.54 0.54 -0.07 -11.48% 372,000
Mar 17, 2025 0.56 0.72 0.51 0.61 0.01 1.67% 1,554,000
Mar 14, 2025 0.65 0.69 0.51 0.60 -0.10 -14.29% 2,271,607
Mar 13, 2025 1.00 1.00 0.63 0.70 -0.54 -43.55% 2,699,145
Mar 12, 2025 7.22 7.80 0.93 1.24 -4.76 -79.33% 11,082,700
Mar 11, 2025 4.05 6.50 3.81 6.00 1.92 47.06% 1,629,727
Mar 10, 2025 3.99 4.25 3.72 4.08 0.07 1.75% 2,006,173
Mar 7, 2025 3.87 4.02 3.78 4.01 0.14 3.62% 312,600
Mar 6, 2025 3.88 4.25 3.69 3.87 -0.07 -1.78% 352,604
Mar 5, 2025 3.90 4.01 3.66 3.94 0.03 0.77% 462,661
Mar 4, 2025 3.57 3.93 3.50 3.91 0.20 5.39% 4,185,631
Mar 3, 2025 3.66 3.85 3.55 3.71 -0.06 -1.59% 1,024,384
Feb 28, 2025 3.45 3.80 3.40 3.77 0.32 9.28% 1,552,916
Feb 27, 2025 3.35 3.68 3.33 3.45 0.11 3.29% 1,353,680
Feb 26, 2025 2.91 3.68 2.72 3.34 0.46 15.97% 811,900
Feb 25, 2025 2.72 2.92 2.50 2.88 0.10 3.60% 393,800
Feb 24, 2025 2.63 2.95 2.60 2.78 0.18 6.92% 2,380,249
Feb 21, 2025 2.70 2.73 2.51 2.60 -0.06 -2.26% 259,042
Feb 20, 2025 2.64 2.79 2.57 2.66 0.07 2.70% 204,500
Feb 19, 2025 2.28 2.83 2.05 2.59 0.20 8.37% 3,379,200
Feb 18, 2025 1.89 2.43 1.82 2.39 0.44 22.56% 1,988,966
Feb 14, 2025 1.89 1.97 1.86 1.95 -0.03 -1.52% 11,436
Feb 13, 2025 1.73 2.05 1.73 1.98 0.06 3.13% 155,400
Feb 12, 2025 1.87 2.40 1.56 1.92 -0.01 -0.52% 368,520
Feb 11, 2025 1.96 2.18 1.84 1.93 0.09 4.89% 143,507
Feb 10, 2025 1.74 1.90 1.42 1.84 0.12 6.98% 260,777
Feb 7, 2025 1.88 2.04 1.69 1.72 -0.15 -8.02% 127,712
Feb 6, 2025 2.38 2.41 1.78 1.87 -0.55 -22.73% 306,502
Feb 5, 2025 2.28 2.50 2.05 2.42 0.30 14.15% 99,891
Feb 4, 2025 1.85 2.12 1.81 2.12 0.20 10.42% 15,381
Feb 3, 2025 1.87 2.09 1.70 1.92 -0.13 -6.34% 5,788
Jan 31, 2025 2.35 2.51 1.90 2.05 -0.30 -12.77% 45,646
Jan 30, 2025 2.38 2.47 2.13 2.35 -0.03 -1.26% 286,986
Jan 29, 2025 2.50 2.51 2.35 2.38 -0.04 -1.65% 10,298
Jan 28, 2025 2.39 2.65 2.16 2.42 0.12 5.22% 316,937
Jan 27, 2025 2.33 2.58 2.12 2.30 -0.03 -1.29% 67,091
Jan 24, 2025 2.50 3.05 2.33 2.33 -0.14 -5.67% 281,374
Jan 23, 2025 2.24 2.80 2.24 2.47 0.20 8.81% 122,984
Jan 22, 2025 2.56 2.64 2.01 2.27 -0.32 -12.36% 71,664
Jan 21, 2025 3.08 3.26 2.48 2.59 -0.53 -16.99% 148,829
Jan 17, 2025 3.60 3.79 3.06 3.12 -0.39 -11.11% 385,499
Jan 16, 2025 3.33 4.12 2.93 3.51 0.00 0.00% 198,892