MetaCap

Springview Stock Price History

NASDAQ: SPHLConsumer DiscretionaryHomebuildingUSD

2.31+0.025 (+1.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SPHL price history at a glance

The price history for Springview (SPHL) on this page begins on October 14, 2024, when the stock closed at $33.28; it most recently closed at $2.31 on October 5, 2026. The highest price in this record is $62.40, reached on March 10, 2025; the latest close is 96.3% below that peak. In the last 12 months alone, SPHL has lost 50.2%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$62.40
Date of high
Mar 10, 2025
Low since 2024
$1.92
Date of low
Dec 29, 2025
52-week high
$25.11
52-week low
$1.92
IPO year
2024
Last close
$2.31

SPHL returns

1 week

-1.70%

1 month

-6.10%

3 months

-27.36%

6 months

-13.81%

Year to date

+11.06%

1 year

-50.22%

SPHL price return, excluding dividends.

SPHL annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.31+16.67%
20251.98-95.90%
2024*48.24+44.95%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

SPHL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.332.332.292.31+1.32%
2.252.312.232.28+1.33%
2.392.392.252.25-5.86%
2.462.502.352.39-2.45%
2.332.552.332.45+4.26%
2.302.432.262.35+1.73%
2.352.352.242.31-3.75%
2.282.502.252.400.00%
2.662.682.402.40-12.41%
3.003.082.722.74-12.18%
3.043.162.803.12-0.32%
2.983.672.613.13+35.73%
2.182.572.182.31+4.82%
2.202.202.202.200.00%
2.202.232.202.20-1.79%
2.292.292.202.24-5.49%
2.332.372.292.37+1.72%
2.372.452.222.33-2.51%
2.302.512.262.39+1.70%
2.322.582.302.35+1.73%
2.402.412.302.31-3.35%
2.442.452.392.39-2.85%
2.492.502.392.46-1.60%
2.512.552.502.50-0.40%
2.442.552.442.51+1.21%
2.402.502.382.48+3.33%
2.352.442.332.40-1.23%
2.482.532.382.43-1.62%
2.502.502.312.47-2.37%
2.602.602.452.53+2.43%
2.482.582.432.47+0.41%
2.612.612.462.46+0.41%
2.542.552.452.45-4.67%
2.532.572.532.57-0.39%
2.552.602.532.58+0.78%
2.582.602.562.56-0.39%
2.602.612.572.57-1.53%
2.682.752.592.61-2.61%
2.692.702.652.68-1.47%
2.902.902.552.72-2.86%
2.732.802.702.80+1.08%
2.902.992.722.77-0.72%
2.772.852.702.79+2.20%
2.752.752.602.73-0.36%
2.712.802.692.74-4.53%
2.763.202.762.87+8.30%
2.632.692.632.65+0.76%
2.662.662.612.63+1.15%
2.642.732.602.60-1.14%
2.602.662.512.63+5.20%
2.582.622.502.50-3.10%
2.552.702.502.58+1.18%
2.622.662.552.55-1.16%
2.692.692.552.58-0.39%
2.652.742.582.59-1.15%
2.522.722.522.62+2.75%
2.522.702.522.55+1.19%
2.562.762.502.52-0.40%
2.742.742.532.53-3.07%
2.692.702.602.61-0.76%
2.652.752.602.63-2.95%
2.682.852.682.71-1.81%
2.822.902.762.76-5.80%
3.153.152.902.93-7.86%
3.263.433.173.18-2.15%
3.043.603.033.25+5.18%
2.953.242.933.09-6.65%
2.923.382.853.31+11.82%
3.463.502.652.96+15.62%
2.572.682.542.56-3.03%
2.552.672.552.64+1.54%
2.712.712.582.60-1.52%
2.722.842.552.64-2.22%
2.842.842.702.70-2.88%
2.782.912.612.78-3.14%
2.652.972.592.87+7.49%
2.452.702.422.67+5.12%
2.762.842.462.54+0.40%
2.993.022.522.53-17.86%
3.403.952.843.08-10.72%
3.583.673.453.45-5.74%
3.753.763.523.660.00%
3.494.113.493.66-1.08%
3.644.003.503.70-5.61%
3.324.803.263.92+19.15%
4.335.943.223.29-29.25%
4.995.743.094.65-13.08%
2.3910.712.395.35+123.94%
2.352.472.302.39-4.82%
2.382.512.302.51+2.45%
2.462.582.452.450.00%
2.412.472.412.45+0.82%
2.452.612.432.43-7.25%
2.402.632.402.62+3.97%
2.482.582.482.52-0.40%
2.532.532.532.53+0.40%
2.652.652.522.52-3.45%
2.632.952.612.61-1.51%
2.602.912.602.65+3.52%
2.662.682.522.56-8.24%
2.832.842.742.79-3.63%
2.803.062.752.90+10.92%
2.602.632.602.61-2.43%
2.602.682.602.68+0.19%
2.632.902.582.67-0.19%
2.722.782.602.68-6.14%
2.773.002.522.85+6.34%
2.822.842.662.68-4.96%
2.672.842.632.82+3.11%
2.582.942.582.74+6.01%
2.552.742.522.58-0.39%
2.532.592.522.59+0.31%
2.602.622.562.58+0.86%
2.352.702.352.56+12.78%
2.372.372.252.27-4.22%
2.322.392.312.37+2.60%
2.662.662.312.31-10.47%
2.742.742.202.58+1.18%
2.572.582.552.55-2.67%
2.562.622.532.62+0.77%
2.662.702.562.60-0.76%
2.612.702.602.62+0.77%
2.662.662.552.60+2.36%
2.512.842.502.54-0.39%
2.502.752.452.55+4.08%
2.612.652.422.45-8.58%
2.463.022.462.68+9.16%
2.372.462.372.46+4.03%
2.402.402.352.36+2.39%
2.432.462.182.31-7.62%
2.632.632.452.50-4.41%
2.752.752.582.61-6.28%
2.572.842.572.79+13.67%
2.652.852.452.45-7.55%
2.632.762.602.65+1.15%
2.742.892.612.62-6.26%
2.723.212.722.80+4.49%
2.822.822.612.68-5.14%
2.692.822.622.82+8.46%
2.482.692.452.60+7.22%
2.582.602.422.43-7.97%
2.582.662.582.64-3.83%
2.832.922.642.74+1.11%
3.053.052.502.71-12.10%
3.033.203.033.08+1.75%
3.003.353.003.03-2.26%
3.043.272.783.10-0.32%
3.103.163.003.11+0.32%
3.063.273.063.10+1.31%
2.703.252.703.06+5.52%
3.013.152.902.90-3.17%
2.953.192.923.00+3.63%
2.843.052.742.89+3.96%
2.712.872.702.78+2.58%
2.502.792.502.71+1.65%
2.752.862.552.67-4.79%
2.932.952.792.80+1.82%
3.153.842.752.75-11.58%
3.243.252.883.11-2.81%
3.213.363.163.20-0.31%
3.383.383.163.21-5.87%
3.513.523.133.41-5.54%
3.803.963.543.61-5.00%
4.104.203.803.80-6.17%
4.154.254.034.05-4.03%
4.504.744.034.22+1.44%
4.724.734.164.16-13.69%
4.955.404.614.82-3.98%
4.945.324.775.02+2.45%
4.415.504.394.90+12.39%
4.774.774.354.36-8.21%
4.445.084.254.75+9.20%
4.314.554.154.35+2.59%
4.214.533.904.24-5.36%
4.705.404.014.48+12.00%
4.854.913.874.00-16.14%
5.305.434.654.77-12.32%
5.545.885.305.44-3.37%
5.916.985.405.63-7.40%
6.186.575.706.08-12.39%
6.4810.505.836.94+21.12%
5.067.355.065.73+4.75%
5.335.954.145.47-26.38%
14.1614.786.427.43-57.32%
7.8225.116.0817.41+673.78%
2.342.372.232.25-5.46%
2.182.472.172.38+9.17%
2.072.342.022.18+2.35%
2.212.212.062.130.00%
2.282.282.042.13-3.18%
2.232.342.142.20+0.69%
2.072.192.022.19+8.71%
2.012.071.982.01+1.52%
2.192.191.921.98-4.81%
2.062.362.052.08-1.42%
2.202.222.092.11-4.52%
2.362.472.002.21-5.96%
2.412.432.322.35-2.89%
2.402.582.382.42-1.63%
2.502.582.312.46-1.99%
3.023.092.512.51-16.61%
3.083.202.853.01+5.61%
2.772.972.562.85+1.06%
3.093.192.802.82-8.44%
3.003.353.003.08-0.65%
3.363.592.803.10-8.01%
3.893.893.333.37-10.13%
4.284.503.723.75-21.38%
4.175.274.054.77+24.22%
4.464.493.503.84-14.67%
4.944.943.774.50-0.66%
3.304.853.304.53+36.04%
2.843.482.773.33+11.00%
3.974.052.923.00-26.29%
3.254.203.224.07+15.89%
3.083.523.003.51-3.30%
3.363.763.243.63-0.87%
3.423.763.423.66+0.22%
3.353.663.273.66+9.07%
3.173.743.063.35+5.01%
2.883.202.883.19+4.45%
3.263.343.043.06-6.37%
3.043.303.043.26+0.74%
3.043.443.043.24-1.46%
3.473.673.223.29-9.07%
3.283.653.283.62+9.18%
3.473.473.213.31-7.59%
3.693.763.233.58+3.23%
3.583.713.373.47-6.67%
3.663.933.373.72+0.65%
3.964.323.663.70-12.83%
4.676.403.494.24-8.30%
3.526.683.364.62+25.38%
3.363.953.363.69+5.25%
4.374.402.963.50-20.36%
4.684.834.404.40-8.94%
5.215.284.264.83-7.08%
5.345.505.045.20-3.42%
5.345.584.975.38+3.86%
4.825.534.735.18+4.18%
4.325.604.224.98+11.87%
4.164.724.114.45+9.02%
4.164.233.924.08-4.85%
4.564.644.114.29-8.38%
4.745.004.654.68-4.26%
4.945.124.244.89-7.42%
5.205.545.015.28-9.84%
5.165.944.995.86+19.61%
4.815.464.804.90+1.83%
4.715.094.564.81-10.30%
4.576.804.575.36+15.52%
4.784.984.564.64—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPHL chart for longer ranges.