MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPHL — Springview Holdings Ltd Class A Ordinary Shares
NasdaqSpringview Holdings Ltd Class A Ordinary Shares
$2.28
+0.03(+1.33%)
- O
- 2.25
- H
- 2.32
- L
- 2.23
- V
- 12.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.28
Period Return-41.48%
Period High$25.11
Period Low$1.92
Avg Daily Volume631.7K
Total Trading Days365
SPHL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.25 | $2.32 | $2.23 | $2.28 | +$0.03 | +1.33% | 12,716 | $2.26 | $2.23 $2.32 |
| Oct 7, 2026 | $2.32 | $2.39 | $2.25 | $2.25 | $-0.14 | -5.86% | 22,132 | $2.29 | $2.25 $2.39 |
| Oct 6, 2026 | $2.46 | $2.50 | $2.35 | $2.39 | $-0.06 | -2.45% | 10,334 | $2.46 | $2.35 $2.50 |
| Oct 5, 2026 | $2.33 | $2.55 | $2.33 | $2.45 | +$0.10 | +4.26% | 20,201 | $2.44 | $2.33 $2.55 |
| Oct 2, 2026 | $2.30 | $2.43 | $2.26 | $2.35 | +$0.04 | +1.73% | 8,648 | $2.34 | $2.26 $2.43 |
| Oct 1, 2026 | $2.35 | $2.35 | $2.24 | $2.31 | $-0.09 | -3.75% | 8,319 | $2.30 | $2.24 $2.35 |
| Sep 30, 2026 | $2.28 | $2.50 | $2.25 | $2.40 | +$0.00 | +0.00% | 37,282 | $2.29 | $2.25 $2.50 |
| Sep 29, 2026 | $2.66 | $2.68 | $2.40 | $2.40 | $-0.34 | -12.41% | 24,735 | $2.51 | $2.40 $2.68 |
| Sep 28, 2026 | $3.00 | $3.08 | $2.72 | $2.74 | $-0.38 | -12.18% | 83,727 | $2.88 | $2.72 $3.08 |
| Sep 25, 2026 | $3.04 | $3.16 | $2.80 | $3.12 | $-0.01 | -0.32% | 167,319 | $2.91 | $2.80 $3.16 |
| Sep 24, 2026 | $2.98 | $3.67 | $2.61 | $3.13 | +$0.82 | +35.73% | 13,032,694 | $3.21 | $2.61 $3.67 |
| Sep 23, 2026 | $2.18 | $2.57 | $2.18 | $2.31 | +$0.11 | +4.82% | 35,692 | $2.39 | $2.18 $2.57 |
| Sep 21, 2026 | $2.20 | $2.23 | $2.20 | $2.20 | $-0.04 | -1.79% | 4,994 | $2.22 | $2.20 $2.23 |
| Sep 18, 2026 | $2.29 | $2.29 | $2.20 | $2.24 | $-0.13 | -5.49% | 3,483 | $2.24 | $2.20 $2.29 |
| Sep 17, 2026 | $2.33 | $2.37 | $2.29 | $2.37 | +$0.04 | +1.72% | 3,643 | $2.32 | $2.29 $2.37 |
| Sep 16, 2026 | $2.37 | $2.45 | $2.22 | $2.33 | $-0.06 | -2.51% | 21,424 | $2.36 | $2.22 $2.45 |
| Sep 15, 2026 | $2.30 | $2.51 | $2.26 | $2.39 | +$0.04 | +1.70% | 5,976 | $2.32 | $2.26 $2.51 |
| Sep 14, 2026 | $2.32 | $2.58 | $2.30 | $2.35 | +$0.04 | +1.73% | 85,249 | $2.47 | $2.30 $2.58 |
| Sep 11, 2026 | $2.40 | $2.41 | $2.30 | $2.31 | $-0.08 | -3.35% | 7,610 | $2.35 | $2.30 $2.41 |
| Sep 10, 2026 | $2.44 | $2.45 | $2.39 | $2.39 | $-0.07 | -2.85% | 1,877 | $2.42 | $2.39 $2.45 |
| Sep 9, 2026 | $2.49 | $2.50 | $2.39 | $2.46 | $-0.04 | -1.60% | 4,225 | $2.46 | $2.39 $2.50 |
| Sep 8, 2026 | $2.51 | $2.55 | $2.50 | $2.50 | $-0.01 | -0.40% | 3,623 | $2.53 | $2.50 $2.55 |
| Sep 4, 2026 | $2.44 | $2.55 | $2.44 | $2.51 | +$0.03 | +1.21% | 6,664 | $2.47 | $2.44 $2.55 |
| Sep 3, 2026 | $2.39 | $2.50 | $2.38 | $2.48 | +$0.08 | +3.33% | 6,808 | $2.45 | $2.38 $2.50 |
| Sep 2, 2026 | $2.35 | $2.44 | $2.33 | $2.40 | $-0.03 | -1.23% | 4,196 | $2.38 | $2.33 $2.44 |
| Sep 1, 2026 | $2.48 | $2.53 | $2.38 | $2.43 | $-0.04 | -1.62% | 9,823 | $2.41 | $2.38 $2.53 |
| Aug 31, 2026 | $2.50 | $2.50 | $2.31 | $2.47 | $-0.06 | -2.37% | 16,847 | $2.40 | $2.31 $2.50 |
| Aug 28, 2026 | $2.60 | $2.60 | $2.45 | $2.53 | +$0.06 | +2.43% | 11,094 | $2.55 | $2.45 $2.60 |
| Aug 27, 2026 | $2.48 | $2.58 | $2.43 | $2.47 | +$0.01 | +0.41% | 11,235 | $2.50 | $2.43 $2.58 |
| Aug 26, 2026 | $2.61 | $2.61 | $2.46 | $2.46 | +$0.01 | +0.41% | 4,269 | $2.49 | $2.46 $2.61 |