Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Springview Hold (SPHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.89 3.03 2.72 2.74 2,869
25th Sep 2026 (Fri) 2.93 3.16 2.80 3.12 22,106
24th Sep 2026 (Thu) 2.975 3.62 2.61 3.13 1,330,943
23rd Sep 2026 (Wed) 2.29 2.29 2.29 2.29 1,108
22nd Sep 2026 (Tue) 2.20 2.20 2.17 2.17 34
21st Sep 2026 (Mon) 2.20 2.23 2.20 2.20 42
18th Sep 2026 (Fri) 2.22 2.22 2.22 2.24 408
17th Sep 2026 (Thu) 2.37 2.37 2.37 2.37 608
16th Sep 2026 (Wed) 2.37 2.37 2.27 2.33 1,635
15th Sep 2026 (Tue) 2.31 2.31 2.30 2.39 277
14th Sep 2026 (Mon) 2.40 2.40 2.40 2.35 857
11th Sep 2026 (Fri) 2.40 2.40 2.39 2.31 560
10th Sep 2026 (Thu) 2.45 2.45 2.39 2.39 87
9th Sep 2026 (Wed) 2.45 2.46 2.45 2.46 5
8th Sep 2026 (Tue) 2.45 2.50 2.45 2.50 746
7th Sep 2026 (Mon) 2.45 2.51 2.45 2.51 337
4th Sep 2026 (Fri) 2.45 2.51 2.45 2.51 337
3rd Sep 2026 (Thu) 2.45 2.50 2.45 2.48 1,412
2nd Sep 2026 (Wed) 2.35 2.35 2.35 2.40 31
1st Sep 2026 (Tue) 2.38 2.38 2.38 2.43 3,689
31st Aug 2026 (Mon) 2.42 2.42 2.31 2.47 5,478
28th Aug 2026 (Fri) 2.50 2.50 2.50 2.53 501
27th Aug 2026 (Thu) 2.51 2.51 2.47 2.47 700
26th Aug 2026 (Wed) 2.51 2.51 2.46 2.46 139
25th Aug 2026 (Tue) 2.51 2.51 2.51 2.45 522
24th Aug 2026 (Mon) 2.53 2.54 2.53 2.57 425
21st Aug 2026 (Fri) 2.675 2.675 2.58 2.58 316
20th Aug 2026 (Thu) 2.675 2.675 2.56 2.56 315
19th Aug 2026 (Wed) 2.675 2.675 2.57 2.57 189
18th Aug 2026 (Tue) 2.675 2.675 2.61 2.61 545
17th Aug 2026 (Mon) 2.675 2.675 2.675 2.68 126
14th Aug 2026 (Fri) 2.70 2.70 2.59 2.72 2,841
13th Aug 2026 (Thu) 2.78 2.78 2.75 2.80 284
12th Aug 2026 (Wed) 2.94 2.94 2.78 2.77 741
11th Aug 2026 (Tue) 2.75 2.83 2.75 2.79 319
10th Aug 2026 (Mon) 2.71 2.71 2.71 2.73 589
7th Aug 2026 (Fri) 2.78 2.78 2.74 2.74 20
6th Aug 2026 (Thu) 2.78 3.19 2.77 2.87 23,360
5th Aug 2026 (Wed) 2.68 2.68 2.68 2.65 93
4th Aug 2026 (Tue) 2.66 2.66 2.63 2.63 0
3rd Aug 2026 (Mon) 2.66 2.66 2.65 2.60 27
31st Jul 2026 (Fri) 2.58 2.65 2.58 2.63 312
30th Jul 2026 (Thu) 2.59 2.59 2.50 2.50 46
29th Jul 2026 (Wed) 2.59 2.70 2.59 2.58 103
FTSE 100 Latest
Value10,684.88
Change-10.37