Other US listings · SPHXF · stock
SM Prime Holdings Inc./ADR (SPHXF) stock price history
Every Other US listings trading session of SM Prime Holdings Inc./ADR from Apr 17, 2014 to Jul 17, 2026: 2,128 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPHXF adjusted close, 2014 to 2026
- $0.3226
- All time high, 2026
- $0.3226
- 52 week high, $0.2801 low
- 2,128
- Daily sessions since 2014
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SPHXF key facts
- SM Prime Holdings Inc./ADR (SPHXF) closed at $0.2964 on Jul 17, 2026 on Other US listings.
- SPHXF's all time high close is $0.3226, set on May 12, 2026; its all time low close is $0.0000 on Apr 17, 2014.
- SPHXF's 52 week range is $0.2801 to $0.3226.
- SPHXF returned +1,537% over the year to Jul 17, 2026 and +4,336% over five years.
- Over ten years SPHXF returned +45,276%, +84.4% a year compounded.
- SPHXF's deepest drawdown was -46.3% from Dec 23, 2021 to Jan 14, 2022.
- DataCedar holds 2,128 daily sessions of SPHXF history from Apr 17, 2014, adjusted for splits and dividends, served by the API under a key.
SPHXF price chart, 2014 to 2026
SPHXF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | +1,537% |
| 6 months | +1,537% |
| Year to date | +1,537% |
| 1 year | +1,537% |
| 3 years | +2,769% |
| 5 years | +4,336% |
| 10 years | +45,276% |
| Since Apr 17, 2014 | +854,035% |
| Compound annual growth, 12.2 years | +109.4% |
SPHXF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.3226 on May 12, 2026
- All time low close
- $0.0000 on Apr 17, 2014
- 52 week high
- $0.3226 on May 12, 2026
- 52 week low
- $0.2801 on Jun 3, 2026
- Deepest drawdown
- -46.3% from Dec 23, 2021 to Jan 14, 2022, recovered Feb 11, 2022
- Best single session
- +1,682% on May 12, 2026
- Worst single session
- -41.8% on Dec 28, 2021
- Volatility, 1 year annualised
- 288.6%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2014
- 8,541×
- Best calendar year
- 2017, +249%
- Worst calendar year
- 2018, -17%
SPHXF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 17, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3226 | $0.3226 | $0.2801 | $0.2964 | +1,537% | 23.2K | 46 |
| 2025 | $0.0198 | $0.0198 | $0.0172 | $0.0181 | -8.7% | 6K | 89 |
| 2024 | $0.0103 | $0.0255 | $0.0097 | $0.0198 | +91.9% | 17.2K | 224 |
| 2023 | $0.0056 | $0.0112 | $0.0056 | $0.0103 | +84.8% | 11K | 250 |
| 2022 | $0.0052 | $0.0092 | $0.0049 | $0.0056 | +7.9% | 5.4K | 251 |
| 2021 | $0.0045 | $0.0091 | $0.0045 | $0.0052 | +16.3% | 163.5K | 187 |
| 2020 | $0.0026 | $0.0045 | $0.0026 | $0.0045 | +6.2% | 156.9K | 193 |
| 2019 | $0.0022 | $0.0042 | $0.0021 | $0.0042 | +121.4% | 33.3K | 161 |
| 2018 | $0.0023 | $0.0024 | $0.0019 | $0.0019 | -16.9% | 18.8K | 236 |
| 2017 | $0.0017 | $0.0023 | $0.0017 | $0.0023 | +248.9% | 11.3K | 92 |
| 2016 | $0.0003 | $0.0007 | $0.0003 | $0.0007 | +135.3% | 0 | 175 |
| 2015 | $0.0002 | $0.0003 | $0.0002 | $0.0003 | +181.7% | 4.5K | 164 |
| 2014 | $0.0000 | $0.0001 | $0.0000 | $0.0001 | n/a | 50K | 60 |
SPHXF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2964 | +5.8% |
| June 2026 | $0.2801 | -7.6% |
| May 2026 | $0.3031 | +1,574% |
| May 2025 | $0.0181 | 0.0% |
| April 2025 | $0.0181 | 0.0% |
| March 2025 | $0.0181 | -8.7% |
| February 2025 | $0.0198 | 0.0% |
| January 2025 | $0.0198 | 0.0% |
| December 2024 | $0.0198 | 0.0% |
| November 2024 | $0.0198 | 0.0% |
| October 2024 | $0.0198 | 0.0% |
| September 2024 | $0.0198 | 0.0% |
About the SPHXF data
Daily bars. 2,128 sessions from Apr 17, 2014 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ASPHXF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SPHXF share price history
