Skip to main content
SPHL logo

Springview Holdings Ltd

SPHLNASDAQConsumer DiscretionaryResidential Construction

$2.42Today:- (-)1Y −29.82%

As of Oct 23, 2026 close

Market cap
$29.67M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.92$25.11
Volume (live)
-
Avg. volume (3M)
2.11M

Springview Holdings (SPHL) Historical Stock Prices

Analyze Springview Holdings (SPHL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Springview Holdings (SPHL) Interactive Price Chart

Interactive historical price chart showing Springview Holdings stock price movements and trends across multiple time periods.

Loading chart...

SPHL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPHL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.823.112.402.422.42166.47K
Oct 22, 20263.073.302.573.123.12660.42K
Oct 21, 20262.875.942.873.543.5447.11M
Oct 20, 20262.252.442.252.432.431.57M
Oct 19, 20262.322.322.222.252.254.03K
Oct 16, 20262.282.352.282.342.344.60K
Oct 15, 20262.212.352.212.352.3512.49K
Oct 14, 20262.382.422.022.312.3117.76K
Oct 13, 20262.332.722.322.382.3859.35K
Oct 12, 20262.252.312.252.252.256.47K
Oct 9, 20262.292.332.262.312.318.57K
Oct 8, 20262.252.312.232.282.2812.72K
Oct 7, 20262.322.392.252.252.2521.64K
Oct 6, 20262.462.502.352.392.3910.28K
Oct 5, 20262.332.552.332.452.4517.72K
Oct 2, 20262.302.432.262.352.358.47K
Oct 1, 20262.352.352.242.312.318.29K
Sep 30, 20262.282.502.252.402.4036.89K
Sep 29, 20262.662.682.402.402.4024.73K
Sep 28, 20263.003.082.722.742.7483.73K
Sep 25, 20263.043.162.803.123.12167.32K
Sep 24, 20262.983.672.613.133.1313.03M
Sep 23, 20262.182.572.182.312.3135.69K
Sep 22, 20262.202.202.202.202.20N/A
Sep 21, 20262.202.232.202.202.204.99K
Sep 18, 20262.292.292.202.242.243.48K
Sep 17, 20262.332.372.292.372.373.64K
Sep 16, 20262.372.452.222.332.3321.42K
Sep 15, 20262.302.512.262.392.396.45K
Sep 14, 20262.322.582.302.352.3585.25K
Sep 11, 20262.402.412.302.312.317.61K
Sep 10, 20262.442.452.392.392.391.88K
Sep 9, 20262.482.502.392.462.464.22K
Sep 8, 20262.512.552.502.502.503.62K
Sep 4, 20262.442.552.442.512.516.66K
Sep 3, 20262.402.502.382.482.486.81K
Sep 2, 20262.352.442.332.402.404.63K
Sep 1, 20262.482.532.382.432.439.82K
Aug 31, 20262.502.502.312.472.4716.85K
Aug 28, 20262.602.602.452.532.5311.09K
Aug 27, 20262.482.582.432.472.4711.23K
Aug 26, 20262.612.612.462.462.464.27K
Aug 25, 20262.542.552.452.452.4514.09K
Aug 24, 20262.532.572.532.572.572.09K
Aug 21, 20262.552.602.532.582.584.95K
Aug 20, 20262.582.602.562.562.565.70K
Aug 19, 20262.602.612.572.572.573.72K
Aug 18, 20262.682.752.592.612.6111.40K
Aug 17, 20262.692.702.652.682.6811.29K
Aug 14, 20262.902.902.552.722.7229.05K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.