Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
2.720
-0.270 (-9.03%)
At close: Jun 2, 2025, 4:00 PM
2.690
-0.030 (-1.10%)
After-hours: Jun 2, 2025, 7:44 PM EDT

Simpple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20252.992.992.672.672.67-10.57%10,058
May 30, 20253.053.282.912.992.99-5.97%8,346
May 29, 20253.113.252.753.183.18-0.93%14,249
May 28, 20253.303.352.183.213.21-2.79%150,608
May 27, 20253.303.443.243.303.30-0.54%11,677
May 23, 20253.423.423.313.323.32-5.84%4,112
May 22, 20253.553.553.393.533.53-1.51%5,733
May 21, 20253.413.803.363.583.583.41%5,641
May 20, 20253.603.633.383.463.46-3.83%11,552
May 19, 20253.463.683.413.603.603.75%18,407
May 16, 20253.383.493.383.473.473.09%6,387
May 15, 20253.443.443.373.373.37-2.43%1,105
May 14, 20253.433.453.213.453.45-7,102
May 13, 20253.393.503.203.453.451.77%12,149
May 12, 20253.343.513.333.393.392.42%9,948
May 9, 20253.203.353.163.313.313.44%33,057
May 8, 20253.023.303.013.203.207.02%6,426
May 7, 20253.003.082.962.992.99-4.47%7,503
May 6, 20253.413.413.113.133.13-8.21%11,791
May 5, 20253.583.583.333.413.41-6.58%9,949
May 2, 20253.723.843.553.653.65-0.54%16,836
May 1, 20253.733.893.653.673.67-1.61%15,566
Apr 30, 20254.004.003.703.733.73-6.87%39,927
Apr 29, 20253.854.063.854.014.012.43%5,837
Apr 28, 20253.834.103.803.913.91-3.15%17,986
Apr 25, 20253.424.213.424.044.0415.51%87,505
Apr 24, 20253.303.573.253.503.505.91%22,971
Apr 23, 20253.453.613.253.303.300.30%22,921
Apr 22, 20253.523.713.123.293.29-5.46%36,287
Apr 21, 20253.493.523.433.483.48-10,622
Apr 17, 20253.363.703.343.483.484.19%20,722
Apr 16, 20253.583.583.323.343.34-2.05%5,323
Apr 15, 20253.183.493.183.413.417.23%21,934
Apr 14, 20253.383.493.123.183.18-5.92%16,682
Apr 11, 20253.453.743.123.383.38-1.74%15,988
Apr 10, 20253.683.763.423.443.44-5.62%45,683
Apr 9, 20253.483.823.033.653.65-4.33%55,038
Apr 8, 20252.853.872.783.813.8137.05%120,973
Apr 7, 20252.983.102.502.782.78-12.03%73,469
Apr 4, 20253.283.362.803.163.16-2.47%109,804
Apr 3, 20253.843.842.813.243.24-18.14%28,985
Apr 2, 20254.004.163.843.963.96-1.27%2,141
Apr 1, 20254.244.243.854.014.01-5.45%5,857
Mar 31, 20253.924.403.764.244.245.16%10,215
Mar 28, 20253.824.043.824.034.038.39%2,210
Mar 27, 20254.014.223.683.723.72-9.38%4,094
Mar 26, 20254.474.484.114.114.11-5.02%10,720
Mar 25, 20254.324.644.164.324.323.89%8,864
Mar 24, 20254.364.403.964.164.16-3.70%7,584
Mar 21, 20254.184.404.164.324.323.03%8,276